CollectAI

close-nasdaq_stocks

2026/07/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20260713 0 6.53 6.53 6.53 6.53 0 6.53
AACG.US ATA Creativity Global 20260713 0 0.93 0.98 0.91 0.95 9300 0.95 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20260713 0 10 10 9.97 9.97 10100 9.97 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20260713 0 10.08 10.08 10.08 10.08 0 10.08
AAIDX.US AAIDX 20260713 0 20.04 20.04 20.04 20.04 0 20.04
AAL.US American Airlines Group Inc 20260713 0 16.81 16.87 16.17 16.31 152769200 16.31 down down correct
AAME.US Atlantic American Corporation 20260713 0 1.67 1.72 1.66 1.66 15900 1.66 down down correct
AAOI.US Applied Optoelectronics Inc 20260713 0 115.915 117.591 109.21 111.88 6599200 111.88 down down correct
AAON.US AAON Inc 20260713 0 112.67 114.55 110.23 112.19 679800 112.19 down down correct
AAPL.US Apple Inc 20260713 0 317.02 323.45 315.78 317.31 43257800 317.31 up down incorrect
AATC.US Image Sensing Systems Inc 20260713 0 5.42 5.42 5.42 5.42 1600 5.42
ABCB.US Ameris Bancorp 20260713 0 89.38 90.18 89.11 89.82 465900 89.82 up up correct
ABCL.US AbCellera Biologics Inc 20260713 0 6.71 6.765 6.4 6.52 4059700 6.52 down down correct
ABEO.US Abeona Therapeutics Inc 20260713 0 6.99 7.09 6.66 7.01 1449600 7.01 up up correct
ABNB.US Airbnb Inc 20260713 0 148.89 149.96 143.79 146.33 4396400 146.33 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20260713 0 2.59 2.72 2.57 2.64 407100 2.64 up up correct
ABR.US PF 20260713 0 22.7505 22.98 22.7505 22.96 8471 22.569 up up correct
ABSI.US Absci Corporation Common Stock 20260713 0 10.34 10.62 10.1 10.21 2925500 10.21 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20260713 0 4.79 4.85 4.655 4.665 1350318 4.665 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20260713 0 1.41 1.488 1.221 1.35 169000 1.35 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20260713 0 26.04 26.04 25.3 25.5 1562800 25.5 down down correct
ACB.US Aurora Cannabis Inc 20260713 0 2.69 2.72 2.64 2.67 1054900 2.67 down up incorrect
ACET.US Adicet Bio Inc 20260713 0 8.79 9.15 8.55 8.55 116400 8.55 down up incorrect
ACGL.US Arch Capital Group Ltd 20260713 0 102.09 103.27 101.2 103.06 1142500 103.06 up up correct
ACGLN.US Arch Capital Group Ltd 20260713 0 15.96 16.06 15.91 16.05 70700 16.05 up up correct
ACGLO.US Arch Capital Group Ltd 20260713 0 18.92 19.13 18.821 19.08 57900 19.08 up up correct
ACHC.US Acadia Healthcare Company Inc 20260713 0 30.95 31.85 30.25 30.56 2546800 30.56 down down correct
ACHV.US Achieve Life Sciences Inc 20260713 0 6.06 6.17 5.95 6.1 1327500 6.1 up down incorrect
ACIU.US AC Immune SA 20260713 0 2.42 2.45 2.35 2.45 250034 2.45 up up correct
ACIW.US ACI Worldwide Inc 20260713 0 56.91 57.6 56.35 56.43 758100 56.43 down down correct
ACLS.US Axcelis Technologies Inc 20260713 0 139.84 141.22 135.97 136.56 294200 136.56 down down correct
ACMR.US ACM Research Inc 20260713 0 98.49 99.4 93.5 94.08 674100 94.08 down down correct
ACNB.US ACNB Corporation 20260713 0 59.5 60.36 59.215 59.94 60270 59.94 up up correct
ACRS.US Aclaris Therapeutics Inc 20260713 0 5.53 5.58 5.35 5.5 1087870 5.5 down down correct
ACT.US Enact Holdings Inc. Common Stock 20260713 0 45.02 45.68 44.87 45.44 218900 45.44 up up correct
ACTG.US Acacia Research Corporation 20260713 0 4.42 4.439 4.37 4.41 112829 4.41 down up incorrect
ACVA.US ACV Auctions Inc 20260713 0 6.69 6.835 6.615 6.81 2451700 6.81 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20260713 0 1.51 1.6 1.495 1.58 106182 1.58 up up correct
ADAG.US Adagene Inc 20260713 0 3.88 4.09 3.75 3.82 263200 3.82 down down correct
ADBE.US Adobe Inc 20260713 0 226.75 232.08 225 230.61 4624000 230.61 up up correct
ADC.US PA 20260713 0 17.03 17.17 17 17.1 42707 17.0112 up down incorrect
ADI.US Analog Devices Inc 20260713 0 389.83 390.59 382.95 386.01 3483500 386.01 down down correct
ADIL.US Adial Pharmaceuticals Inc 20260713 0 2.79 2.94 2.71 2.83 52700 2.83 up up correct
ADMA.US ADMA Biologics Inc 20260713 0 9.16 9.215 8.88 8.97 2874400 8.97 down down correct
ADP.US Automatic Data Processing Inc 20260713 0 244.33 251.64 243.78 251.05 2573400 251.05 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20260713 0 5.19 5.3863 5.115 5.255 1844300 21.02 up down incorrect
ADSK.US Autodesk Inc 20260713 0 210.32 213.78 209.81 212.22 1330600 212.22 up up correct
ADTN.US ADTRAN Inc 20260713 0 13.15 13.44 12.34 12.43 2119000 12.43 down down correct
ADTX.US Aditxt Inc 20260713 0 0.0041 0.0048 0.0037 0.004 35219473 0.004 down down correct
ADUS.US Addus HomeCare Corporation 20260713 0 108.64 110.56 108.31 108.86 201700 108.86 up up correct
ADV.US Advantage Solutions Inc 20260713 0 40.08 42.4 40.08 41.18 235300 41.18 up up correct
ADXN.US Addex Therapeutics Ltd 20260713 0 5.84 6.45 5.68 5.71 6300 5.71 down up incorrect
AEAEU.US AltEnergy Acquisition Corp. Unit 20260713 0 4.5 4.5 4.5 4.5 0 4.5
AEHL.US Antelope Enterprise Holdings Limited 20260713 0 0.85 0.86 0.8 0.84 192200 0.84 down down correct
AEHR.US Aehr Test Systems 20260713 0 69.59 71.49 67.23 68.02 1441900 68.02 down down correct
AEI.US Alset EHome International Inc 20260713 0 1.18 1.3799 1.18 1.2651 12333 1.2651 up up correct
AEIS.US Advanced Energy Industries Inc 20260713 0 300 307.1 295.71 298.52 452700 298.52 down down correct
AEMD.US Aethlon Medical Inc 20260713 0 0.69 0.72 0.67 0.67 110700 0.67 down down correct
AEP.US American Electric Power Company Inc 20260713 0 135.57 136.52 135.09 135.63 3459700 135.63 up down incorrect
AEYE.US AudioEye Inc 20260713 0 7.13 7.55 7.13 7.35 79000 7.35 up up correct
AFBI.US Affinity Bancshares Inc 20260713 0 22.63 22.68 22.63 22.68 7100 22.68 up up correct
AFCG.US AFC Gamma Inc 20260713 0 2.89 2.95 2.83 2.85 90458 2.85 down down correct
AFIB.US Acutus Medical Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 300 0.0001
AFRM.US Affirm Holdings Inc 20260713 0 82.79 84 81.11 81.93 3021300 81.93 down down correct
AFYA.US Afya Limited 20260713 0 14.51 14.75 14.175 14.25 85500 14.25 down down correct
AGEN.US Agenus Inc 20260713 0 5.42 8.7 4.91 6.12 174277900 6.12 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20260713 0 40.67 41.1 39.43 40.55 713900 40.55 down down correct
AGMH.US AGM Group Holdings Inc 20260713 0 1.15 1.15 1.08 1.1 33700 1.1 down up incorrect
AGNC.US AGNC Investment Corp 20260713 0 11.12 11.14 10.95 10.99 15081700 10.99 down down correct
AGNCM.US AGNC Investment Corp 20260713 0 24.93 25 24.84 24.9 7600 24.9 down down correct
AGNCN.US AGNC Investment Corp 20260713 0 25.53 25.53 25.43 25.43 11800 25.43 down down correct
AGNCO.US AGNC Investment Corp 20260713 0 25.28 25.44 25.28 25.33 21400 25.33 up up correct
AGNCP.US AGNC Investment Corp. 20260713 0 25.07 25.07 25 25.06 33146 25.06 down down correct
AGYS.US Agilysys Inc 20260713 0 108.25 110.53 107.38 109.75 211500 109.75 up up correct
AHCO.US AdaptHealth Corp 20260713 0 10.24 10.53 10.235 10.29 1054400 10.29 up up correct
AIHS.US Senmiao Technology Limited 20260713 0 1.46 1.46 1.319 1.45 1700 1.45 down down correct
AIP.US Arteris Inc. Common Stock 20260713 0 33.81 34.08 32.525 32.79 452625 32.79 down down correct
AIRG.US Airgain Inc 20260713 0 6.01 6.17 5.855 5.93 64400 5.93 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20260713 0 4.3 4.4 4.2 4.2 312300 4.2 down down correct
AIRT.US Air T Inc 20260713 0 28 29.4 28 28.4 2799 28.4 up up correct
AIRTP.US Air T Inc 20260713 0 19.18 19.53 19.1 19.205 5200 19.205 up up correct
AKAM.US Akamai Technologies Inc 20260713 0 125.76 127.77 123.83 125.13 2529500 125.13 down down correct
AKBA.US Akebia Therapeutics Inc 20260713 0 1.37 1.39 1.34 1.38 3385800 1.38 up down incorrect
AKTS.US Akoustis Technologies Inc 20260713 0 27.31 27.39 24.255 25.575 667400 25.575 down down correct
AKTX.US Akari Therapeutics Plc 20260713 0 13.79 15 12.66 13.4 90000 13.4 down down correct
ALCO.US Alico Inc 20260713 0 40.85 41.46 40.85 41.09 13509 41.09 up up correct
ALDX.US Aldeyra Therapeutics Inc 20260713 0 2.03 2.06 1.9 1.93 1377400 1.93 down down correct
ALEC.US Alector Inc 20260713 0 1.6 1.61 1.495 1.51 775930 1.51 down down correct
ALF.US Alfi Inc 20260713 0 10.89 10.89 10.89 10.89 7 10.89
ALGM.US Allegro MicroSystems Inc 20260713 0 52.21 52.625 50.155 50.855 1561200 50.855 down down correct
ALGN.US Align Technology Inc 20260713 0 180.14 184.62 179.78 180.59 486800 180.59 up down incorrect
ALGS.US Aligos Therapeutics Inc 20260713 0 6.54 6.58 6.16 6.36 188900 6.36 down up incorrect
ALGT.US Allegiant Travel Company 20260713 0 110.23 111.13 106.06 106.89 521500 106.89 down down correct
ALHC.US Alignment Healthcare Inc 20260713 0 19.84 20.39 19.8 20.38 1926800 20.38 up up correct
ALKS.US Alkermes plc 20260713 0 51.07 52 50.54 51.87 1583800 51.87 up up correct
ALKT.US Alkami Technology Inc 20260713 0 17.61 17.91 17.435 17.68 1409200 17.68 up up correct
ALLO.US Allogene Therapeutics Inc 20260713 0 1.97 1.97 1.88 1.93 8941923 1.93 down down correct
ALLT.US Allot Ltd 20260713 0 8.34 8.415 8.14 8.36 364089 8.36 up down incorrect
ALNY.US Alnylam Pharmaceuticals Inc 20260713 0 298.01 298.76 279.41 288.06 2682700 288.06 down down correct
ALOT.US AstroNova Inc 20260713 0 28.54 28.54 28.51 28.52 98200 28.52 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20260713 0 0.0001 0.0001 0.0001 0.0001 1903 0.0001
ALRM.US Alarm.com Holdings Inc 20260713 0 51.57 52.37 51.265 52.24 422900 52.24 up up correct
ALRS.US Alerus Financial Corporation 20260713 0 31.46 31.625 30.955 31.26 165172 31.26 down down correct
ALT.US Altimmune Inc 20260713 0 3.01 3.02 2.92 2.99 2457100 2.99 down down correct
ALTO.US Alto Ingredients Inc 20260713 0 5.6 5.955 5.58 5.87 2504596 5.87 up up correct
ALXO.US ALX Oncology Holdings Inc 20260713 0 2.08 2.13 1.94 1.97 1216887 1.97 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20260713 0 1.16 1.203 1.12 1.16 48200 1.16
AMAL.US Amalgamated Financial Corp 20260713 0 46.49 46.78 46.22 46.46 154000 46.46 down down correct
AMAT.US Applied Materials Inc 20260713 0 582.01 590.02 568.15 575.39 7561700 575.39 down down correct
AMBA.US Ambarella Inc 20260713 0 75 75.51 71.66 72 1324000 72 down down correct
AMCX.US AMC Networks Inc 20260713 0 9.95 10.31 9.89 9.97 389900 9.97 up up correct
AMD.US Advanced Micro Devices Inc 20260713 0 537.5 551.87 526.92 534.39 22957400 534.39 down down correct
AMGN.US Amgen Inc 20260713 0 363.04 363.29 355.73 360.45 2064700 360.45 down down correct
AMKR.US Amkor Technology Inc 20260713 0 67.34 68.14 65.43 66.06 3244900 66.06 down down correct
AMPG.US AmpliTech Group Inc 20260713 0 6.52 6.79 5.97 6.37 2540400 6.37 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20260713 0 19 19.68 18.95 19.29 384539 19.29 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20260713 0 9.32 9.62 9.185 9.36 1688100 9.36 up up correct
AMRN.US Amarin Corporation plc 20260713 0 14.81 14.97 14.6 14.7 83500 14.7 down down correct
AMSC.US American Superconductor Corporation 20260713 0 35.1 35.55 33.97 34.18 558300 34.18 down down correct
AMSF.US AMERISAFE Inc 20260713 0 34.7 35.41 34.66 35.29 167200 35.29 up up correct
AMST.US Amesite Inc 20260713 0 1.13 1.13 1.06 1.08 44400 1.08 down down correct
AMTB.US Amerant Bancorp Inc 20260713 0 25.49 25.74 25.34 25.63 154100 25.63 up up correct
AMTX.US Aemetis Inc 20260713 0 1.61 1.72 1.58 1.59 960600 1.59 down down correct
AMZN.US Amazon.com Inc 20260713 0 244.68 249.65 244.18 247.31 34636100 247.31 up up correct
ANAB.US AnaptysBio Inc 20260713 0 65.22 70.41 64.39 69.81 840200 69.81 up down incorrect
ANDE.US The Andersons Inc 20260713 0 72.69 75.44 72.37 74.79 288700 74.79 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20260713 0 0.3364 0.3364 0.3364 0.3364 100 0.3364
ANGI.US Angi Inc 20260713 0 6.21 6.34 5.97 6.17 867600 6.17 down down correct
ANGO.US AngioDynamics Inc 20260713 0 12.79 13.01 12.72 12.78 436500 12.78 down down correct
ANIK.US Anika Therapeutics Inc 20260713 0 15.68 16.2699 15.6 15.77 95084 15.77 up up correct
ANIP.US ANI Pharmaceuticals Inc 20260713 0 81.84 82.79 80.05 81.08 303400 81.08 down down correct
ANIX.US Anixa Biosciences Inc 20260713 0 3.07 3.14 2.98 3.06 167700 3.06 down down correct
ANNX.US Annexon Inc 20260713 0 5.69 5.84 5.5 5.63 3040200 5.63 down down correct
ANY.US Sphere 3D Corp 20260713 0 2.05 2.17 1.86 1.9 327600 1.9 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20260713 0 35.72 36.4 34.3 34.69 473400 34.69 down down correct
AOUT.US American Outdoor Brands Inc 20260713 0 14.41 14.9699 13.9547 14.21 143188 14.21 down down correct
APA.US APA Corporation 20260713 0 34.23 34.93 34.15 34.67 6648000 34.4277 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20260713 0 10.1067 15.2461 10.06 10.338 2302 10.338 up down incorrect
APEI.US American Public Education Inc 20260713 0 58.34 59.42 58.17 59.07 231655 59.07 up down incorrect
API.US Agora Inc 20260713 0 4.2 4.26 4.135 4.17 258968 4.17 down down correct
APLS.US Apellis Pharmaceuticals Inc 20260713 0 3.219 3.2805 3.219 3.2805 410 3.2805 up up correct
APM.US Aptorum Group Limited 20260713 0 0.788 0.81 0.7781 0.81 1458 8.1 up up correct
APOG.US Apogee Enterprises Inc 20260713 0 38.79 39.3 38.1 39 222800 38.73 up up correct
APP.US AppLovin Corporation 20260713 0 497 500.43 433.71 442.85 10345900 442.85 down up incorrect
APPF.US AppFolio Inc 20260713 0 178.09 181.19 176.09 179.9 307700 179.9 up down incorrect
APPN.US Appian Corporation 20260713 0 25.4 26.81 25.4 26.05 1020200 26.05 up up correct
APPS.US Digital Turbine Inc 20260713 0 10.58 10.68 9.86 9.95 2090900 9.95 down down correct
APRE.US Aprea Therapeutics Inc 20260713 0 0.73 0.732 0.688 0.722 45700 0.722 down up incorrect
APVO.US Aptevo Therapeutics Inc 20260713 0 3.93 4.3 3.875 4.15 80600 4.15 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20260713 0 1.5 1.56 1.48 1.48 44284 1.48 down down correct
APYX.US Apyx Medical Corporation 20260713 0 4.48 4.48 4.203 4.26 52400 4.26 down down correct
AQB.US AquaBounty Technologies Inc 20260713 0 1.01 1.01 0.95 0.991 21200 0.991 down up incorrect
AQMS.US Aqua Metals Inc 20260713 0 2.595 2.717 2.58 2.61 24300 2.61 up down incorrect
AQST.US Aquestive Therapeutics Inc 20260713 0 4.09 4.12 3.991 4.06 1625300 4.06 down down correct
ARAY.US Accuray Incorporated 20260713 0 0.25 0.29 0.25 0.27 3708100 0.27 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20260713 0 0.7099 0.7099 0.6734 0.6881 843203 0.6881 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20260713 0 0.0331 0.0361 0.0304 0.0307 11139 0.0307 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20260713 0 3.11 3.19 3.11 3.15 4300 3.15 up up correct
ARCB.US ArcBest Corporation 20260713 0 147.81 151.49 147.23 149.5 340700 149.5 up up correct
ARCC.US Ares Capital Corporation 20260713 0 18.86 18.99 18.63 18.64 4039900 18.64 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20260713 0 6.86 6.91 6.57 6.71 476400 6.71 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 10000 0.0001
ARDX.US Ardelyx Inc 20260713 0 5.25 5.28 5.045 5.14 2929500 5.14 down down correct
AREC.US American Resources Corporation 20260713 0 1.82 1.84 1.71 1.79 6433400 1.79 down down correct
ARGX.US argenx SE 20260713 0 870.91 878.16 855.78 876.25 380200 876.25 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20260713 0 7.95 8.06 7.695 7.73 998400 7.73 down down correct
ARKO.US Arko Corp 20260713 0 8.1 8.23 8.09 8.1 541400 8.1
ARKR.US Ark Restaurants Corp 20260713 0 5.91 5.91 5.76 5.76 500 5.76 down down correct
ARLP.US Alliance Resource Partners L.P 20260713 0 24.55 24.78 24.45 24.69 273100 24.69 up down incorrect
AROW.US Arrow Financial Corporation 20260713 0 40.45 41.09 40.45 40.92 62915 40.92 up up correct
ARQQ.US Arqit Quantum Inc 20260713 0 18.6 18.795 17.402 18.02 544700 18.02 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20260713 0 0.0456 0.0465 0.0454 0.0455 7160 0.0455 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20260713 0 27.25 27.445 26.01 27.12 1439100 27.12 down down correct
ARRY.US Array Technologies Inc 20260713 0 6.27 6.32 6.07 6.12 5975800 6.12 down down correct
ARTL.US Artelo Biosciences Inc 20260713 0 1.045 1.08 1.01 1.05 407748 1.05 up down incorrect
ARTNA.US Artesian Resources Corporation 20260713 0 33.81 34.715 33.81 34.48 30244 34.48 up down incorrect
ARTW.US Art's 20260713 0 2.48 2.52 2.45 2.45 10311 2.45 down up incorrect
ARVN.US Arvinas Inc 20260713 0 8.24 8.24 7.95 8.1 678300 8.1 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20260713 0 74.82 74.89 72.66 74.11 2481800 74.11 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20260713 0 20.69 20.69 20.69 20.69 0 20.69
ASLE.US AerSale Corporation 20260713 0 6.01 6.08 5.93 6.03 575200 6.03 up up correct
ASMB.US Assembly Biosciences Inc 20260713 0 27.15 27.4 26.27 26.96 113000 26.96 down down correct
ASML.US ASML Holding N.V 20260713 0 1773.54 1775.79 1718.08 1726.04 1419848 1726.04 down down correct
ASO.US Academy Sports and Outdoors Inc 20260713 0 46.275 47.57 46.22 46.49 1506917 46.49 up up correct
ASPC.US Alpha Capital Acquisition Company 20260713 0 10.85 10.85 10.85 10.85 718 10.85
ASPCU.US Alpha Capital Acquisition Company 20260713 0 10.83 10.83 10.7 10.7 2601 10.7 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20260713 0 7.14 7.32 7.14 7.26 12991 7.26 up up correct
ASPU.US Aspen Group Inc 20260713 0 0.27 0.3001 0.27 0.3001 15315 0.3001 up up correct
ASRV.US AmeriServ Financial Inc 20260713 0 3.83 3.9 3.77 3.82 7281 3.82 down down correct
ASTC.US Astrotech Corporation 20260713 0 9.29 9.29 8.3369 8.56 50901 8.56 down down correct
ASTE.US Astec Industries Inc 20260713 0 56.32 56.56 55.58 55.82 138200 55.82 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20260713 0 3.73 3.73 3.58 3.61 724436 3.61 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20260713 0 0.0215 0.0215 0.019 0.019 27152 0.019 down down correct
ASTS.US AST SpaceMobile Inc 20260713 0 72 72.54 66.73 67.58 13047700 67.58 down up incorrect
ASUR.US Asure Software Inc 20260713 0 7.83 8.33 7.83 8.18 69300 8.18 up up correct
ASYS.US Amtech Systems Inc 20260713 0 18.1 18.67 17.75 18.01 381300 18.01 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20260713 0 5.1 5.1 4.81 4.97 7860400 4.97 down down correct
ATCX.US Atlas Technical Consultants Inc 20260713 0 3.81 3.81 3.575 3.64 12100 3.64 down down correct
ATEC.US Alphatec Holdings Inc 20260713 0 9.66 9.94 9.61 9.74 1794300 9.74 up up correct
ATER.US Aterian Inc 20260713 0 1.15 1.22 1.15 1.19 123500 1.19 up up correct
ATEX.US Anterix Inc 20260713 0 99.71 107.11 98 103.35 412769 103.35 up up correct
ATHE.US Alterity Therapeutics Limited 20260713 0 5.44 5.46 5.3 5.38 5200 5.38 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20260713 0 103.81 104.53 96.36 96.61 149500 96.61 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20260713 0 25.32 25.39 25.32 25.345 2700 24.9627 up up correct
ATLCP.US Atlanticus Holdings Corporation 20260713 0 24.35 24.4 24.3 24.4 3700 24.4 up up correct
ATLO.US Ames National Corporation 20260713 0 29.22 29.58 29.14 29.18 49800 29.18 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20260713 0 0.051 0.0569 0.046 0.0568 8000 0.0568 up up correct
ATNI.US ATN International Inc 20260713 0 23.97 24.42 23.1 23.31 114200 23.31 down down correct
ATOM.US Atomera Incorporated 20260713 0 6.52 6.52 6.14 6.25 755300 6.25 down down correct
ATOS.US Atossa Therapeutics Inc 20260713 0 2.37 2.42 2.21 2.4 177603 2.4 up up correct
ATRA.US Atara Biotherapeutics Inc 20260713 0 9.61 9.61 8.56 8.67 136300 8.67 down down correct
ATRC.US AtriCure Inc 20260713 0 34.25 35.13 34.25 34.8 501300 34.8 up up correct
ATRO.US Astronics Corporation 20260713 0 71.89 73.4 70.91 72.03 354700 72.03 up up correct
ATXI.US Avenue Therapeutics Inc 20260713 0 0.3188 0.3188 0.3188 0.3188 0 0.3188
AUB.US Atlantic Union Bankshares Corporation 20260713 0 42.14 42.35 41.65 42.02 952400 42.02 down down correct
AUBN.US Auburn National Bancorporation Inc 20260713 0 27.7 27.87 27 27 1100 27 down down correct
AUDC.US AudioCodes Ltd 20260713 0 10.02 10.33 10.02 10.18 127500 10.18 up up correct
AUID.US Ipsidy Inc. Common Stock 20260713 0 1.14 1.165 1.0698 1.09 125737 1.09 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20260713 0 15.705 16.14 15.39 16.03 1322500 16.03 up up correct
AUR.US Aurora Innovation Inc 20260713 0 6.38 6.58 5.97 6.05 16388600 6.05 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20260713 0 6.73 7.06 6.55 7 597382 7 up up correct
AUROW.US Aurora Innovation Inc 20260713 0 0.231 0.231 0.192 0.192 6009 0.192 down down correct
AUTL.US Autolus Therapeutics plc 20260713 0 1.57 1.57 1.48 1.48 2092968 1.48 down down correct
AUUD.US Auddia Inc 20260713 0 1.32 1.32 1.255 1.29 158200 1.29 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20260713 0 9.666 9.935 9.57 9.67 1907400 9.67 up up correct
AVAV.US AeroVironment Inc 20260713 0 144.08 146 141.15 141.8 1243400 141.8 down down correct
AVGO.US Broadcom Inc 20260713 0 393.48 395.75 383.42 384.05 21294500 384.05 down down correct
AVIR.US Atea Pharmaceuticals Inc 20260713 0 4.96 5.005 4.71 4.74 193700 4.74 down up incorrect
AVNW.US Aviat Networks Inc 20260713 0 21.52 21.8 21 21.08 77700 21.08 down up incorrect
AVO.US Mission Produce Inc 20260713 0 13.47 13.7 13.255 13.27 983863 13.27 down down correct
AVPT.US Avepoint Inc 20260713 0 12.53 12.75 12.41 12.68 1378700 12.68 up down incorrect
AVT.US Avnet Inc 20260713 0 85.62 86.86 84.79 85.15 1098600 85.15 down down correct
AVTX.US Avalo Therapeutics Inc 20260713 0 18.93 18.95 18.078 18.91 698800 18.91 down down correct
AVXL.US Anavex Life Sciences Corp 20260713 0 2.46 2.506 2.3 2.35 1319000 2.35 down down correct
AWRE.US Aware Inc 20260713 0 1.37 1.37 1.3 1.3 125700 1.3 down down correct
AXGN.US AxoGen Inc 20260713 0 40.06 41.52 39.09 39.49 1282400 39.49 down up incorrect
AXON.US Axon Enterprise Inc 20260713 0 563 578 544.32 547.03 1001100 547.03 down down correct
AXSM.US Axsome Therapeutics Inc 20260713 0 230.15 231.81 224.7 228.28 843000 228.28 down down correct
AXTI.US AXT Inc 20260713 0 55 55.42 47.93 50.46 12456100 50.46 down down correct
AYTU.US Aytu Biopharma Inc 20260713 0 2.25 2.25 2.16 2.18 18200 2.18 down down correct
AZN.US AstraZeneca PLC 20260713 0 168.75 170.47 168.11 169.47 4666100 169.47 up up correct
BAC.US PQ 20260713 0 16.91 16.92 16.8 16.89 97074 16.89 down up incorrect
BAND.US Bandwidth Inc 20260713 0 74.83 76.8 72.8076 73.81 684584 73.81 down down correct
BANF.US BancFirst Corporation 20260713 0 114.42 115.33 113.56 114.9 114700 114.9 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20260713 0 26.34 26.34 26.34 26.34 0 26.34
BANR.US Banner Corporation 20260713 0 67.8 68.79 67.45 68.57 330500 68.57 up up correct
BANX.US StoneCastle Financial Corp 20260713 0 20.03 20.15 20 20.01 35100 19.8585 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20260713 0 2.73 2.81 2.62 2.68 10400 2.68 down down correct
BATRA.US The Liberty Braves Group 20260713 0 56.71 58.37 56.48 57.45 112000 57.45 up up correct
BATRK.US The Liberty Braves Group 20260713 0 50.65 52.85 50.57 52.56 532200 52.56 up up correct
BBBY.US Bed Bath & Beyond Inc 20260713 0 5.23 5.41 4.92 5.02 2612400 5.02 down down correct
BBCP.US Concrete Pumping Holdings Inc 20260713 0 10.76 10.91 10.555 10.9 171200 10.9 up up correct
BBGI.US Beasley Broadcast Group Inc 20260713 0 23.5 23.5 20.73 22 79400 22 down down correct
BBIG.US Vinco Ventures Inc 20260713 0 0.0051 0.0065 0.0051 0.0051 9433 0.0051
BBIO.US BridgeBio Pharma Inc 20260713 0 84.84 85.38 81.37 83.08 3378400 83.08 down down correct
BBLG.US Bone Biologics Corp Common Stock 20260713 0 1.38 1.38 1.27 1.3 37300 1.3 down down correct
BBSI.US Barrett Business Services Inc 20260713 0 37.76 39.07 37.415 38.97 247916 38.97 up up correct
BCAB.US BioAtla Inc 20260713 0 3.96 4.2 3.8001 3.91 64785 3.91 down down correct
BCBP.US BCB Bancorp Inc 20260713 0 10.32 10.46 10.29 10.34 117500 10.34 up up correct
BCDA.US BioCardia Inc 20260713 0 0.94 0.95 0.9 0.91 329600 0.91 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20260713 0 1.01 1.06 0.99 1.05 36800 1.05 up up correct
BCML.US BayCom Corp 20260713 0 33.38 34.07 33.29 33.7 49200 33.7 up up correct
BCOR.US Blucora Inc 20260713 0 22.189 22.189 22.189 22.189 100 22.189
BCOW.US 1895 Bancorp of Wisconsin Inc 20260713 0 17.62 17.64 17.62 17.64 3599 17.64 up up correct
BCPC.US Balchem Corporation 20260713 0 162.93 163.92 159.34 161.44 250900 161.44 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20260713 0 10.13 10.23 9.8 9.91 3147500 9.91 down down correct
BCTX.US BriaCell Therapeutics Corp 20260713 0 3.95 3.98 3.71 3.75 218200 3.75 down down correct
BCYC.US Bicycle Therapeutics plc 20260713 0 4.35 4.37 4.16 4.35 297200 4.35
BDSX.US Biodesix Inc 20260713 0 21.4 22.366 20.98 21.42 60300 21.42 up up correct
BDTX.US Black Diamond Therapeutics Inc 20260713 0 1.89 1.978 1.83 1.9 840800 1.9 up up correct
BEAM.US Beam Therapeutics Inc 20260713 0 31.69 32.19 30.78 31 2862300 31 down down correct
BEAT.US Heartbeam Inc. Common Stock 20260713 0 0.61 0.615 0.561 0.578 453500 0.578 down down correct
BEATW.US Heartbeam Inc. Warrant 20260713 0 0.0203 0.0204 0.0194 0.0196 13035 0.0196 down down correct
BEEM.US Beam Global 20260713 0 1.17 1.175 1.11 1.12 348300 1.12 down down correct
BELFA.US Bel Fuse Inc 20260713 0 229.2 231.8 218.28 221.01 174700 220.9535 down down correct
BELFB.US Bel Fuse Inc 20260713 0 272.17 279.87 260.58 263.26 181800 263.1941 down down correct
BFC.US Bank First Corporation 20260713 0 147.95 148.55 146.08 146.94 91700 146.94 down down correct
BFRI.US Biofrontera Inc. Common Stock 20260713 0 1.1 1.16 1.09 1.11 324300 1.11 up up correct
BFRIW.US Biofrontera Inc. Warrants 20260713 0 0.0294 0.0294 0.0294 0.0294 267 0.0294
BFST.US Business First Bancshares Inc 20260713 0 30.26 30.72 30.07 30.37 152200 30.37 up up correct
BHF.US Brighthouse Financial Inc 20260713 0 66.02 66.8 65.935 66.61 445600 66.61 up up correct
BHFAL.US Brighthouse Financial Inc 20260713 0 15.91 15.98 15.81 15.93 13500 15.93 up up correct
BHFAM.US Brighthouse Financial Inc 20260713 0 10.52 10.58 10.36 10.56 40900 10.56 up up correct
BHFAN.US Brighthouse Financial Inc 20260713 0 12.01 12.103 11.92 12.02 34900 12.02 up up correct
BHFAO.US Brighthouse Financial Inc 20260713 0 15.06 15.188 14.91 15.01 53300 15.01 down down correct
BHFAP.US Brighthouse Financial Inc 20260713 0 14.78 14.78 14.62 14.64 12800 14.64 down down correct
BIDU.US Baidu Inc 20260713 0 114.15 116.15 111.9 113.39 2793500 113.39 down down correct
BIIB.US Biogen Inc 20260713 0 199.33 210.87 197.74 209.03 2259800 209.03 up up correct
BILI.US Bilibili Inc 20260713 0 17.44 17.675 17.32 17.59 2050800 17.59 up up correct
BIOX.US Bioceres Crop Solutions Corp 20260713 0 0.359 0.365 0.335 0.341 143800 0.341 down down correct
BIRD.US Allbirds Inc. Class A Common Stock 20260713 0 3.14 3.16 2.9531 3 331320 3 down down correct
BIVI.US BioVie Inc 20260713 0 2.23 2.25 1.58 1.64 688935 1.64 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20260713 0 1.26 1.31 1.22 1.22 1060600 1.22 down down correct
BJRI.US BJ's Restaurants Inc 20260713 0 62.28 63.67 61.93 62.39 406400 62.39 up up correct
BKNG.US Booking Holdings Inc 20260713 0 178.48 180.64 174.51 175.8 5079900 175.8 down up incorrect
BKR.US Baker Hughes Company 20260713 0 58.1 59.13 57.5 57.66 6118400 57.66 down down correct
BKSC.US Bank of South Carolina Corporation 20260713 0 17.7975 18.14 17.5 18.12 586 18.12 up up correct
BKYI.US BIO 20260713 0 5 5.18 4.8 4.8 9300 4.8 down down correct
BL.US BlackLine Inc 20260713 0 29.59 30.58 29.41 30.09 1293800 30.09 up up correct
BLBD.US Blue Bird Corporation 20260713 0 77.15 78.205 76.455 76.56 260200 76.56 down down correct
BLDP.US Ballard Power Systems Inc 20260713 0 3 3.06 2.93 2.95 4431900 2.95 down down correct
BLFS.US BioLife Solutions Inc 20260713 0 28.11 28.79 27.83 28.1 484400 28.1 down up incorrect
BLIN.US Bridgeline Digital Inc 20260713 0 1.28 1.3 1.23 1.3 88463 1.3 up up correct
BLKB.US Blackbaud Inc 20260713 0 30.31 31.49 30.2 31.03 454700 31.03 up up correct
BLMN.US Bloomin' Brands Inc 20260713 0 8.45 8.58 8.34 8.44 1569500 8.44 down down correct
BLNK.US Blink Charging Co 20260713 0 0.57 0.578 0.5354 0.5428 1512196 0.5428 down down correct
BLRX.US BioLineRx Ltd 20260713 0 3.18 3.18 2.98 3.1 12600 3.1 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20260713 0 17.7 17.7 15.91 16.19 2298239 16.19 down down correct
BMBL.US Bumble Inc 20260713 0 3.06 3.14 3.045 3.11 1762338 3.11 up up correct
BMEA.US Biomea Fusion Inc 20260713 0 1.31 1.34 1.24 1.33 1048014 1.33 up up correct
BMRA.US Biomerica Inc 20260713 0 1.66 1.75 1.66 1.69 6600 1.69 up up correct
BMRC.US Bank of Marin Bancorp 20260713 0 28.49 28.75 28.01 28.3 158800 28.3 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20260713 0 59.12 59.24 58.02 59.2 1587100 59.2 up up correct
BNGO.US Bionano Genomics Inc 20260713 0 1.2 1.2 1.16 1.17 90300 1.17 down down correct
BNR.US Burning Rock Biotech Limited 20260713 0 11.01 11.01 10.51 10.66 23600 10.66 down down correct
BNTC.US Benitec Biopharma Inc 20260713 0 13.42 13.48 12.845 12.99 85500 12.99 down down correct
BNTX.US BioNTech SE 20260713 0 91.26 91.98 89.66 90.07 671500 90.07 down down correct
BOKF.US BOK Financial Corporation 20260713 0 138.95 139.51 137.59 138.06 184200 138.06 down down correct
BOLT.US Bolt Biotherapeutics Inc 20260713 0 3.78 3.8839 3.78 3.78 9215 3.78
BON.US Bon Natural Life Limited Ordinary Shares 20260713 0 1.209 1.209 1.16 1.16 2200 1.16 down down correct
BOOM.US DMC Global Inc 20260713 0 6.5 6.84 6.44 6.55 273400 6.55 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20260713 0 4.2 4.3 4.2 4.24 28300 4.24 up up correct
BOTJ.US Bank of the James Financial Group Inc 20260713 0 25.52 26.35 25.35 26.11 27000 26.11 up down incorrect
BOXL.US Boxlight Corporation 20260713 0 4.67 4.7 4.16 4.26 36452 4.26 down down correct
BPOP.US Popular Inc 20260713 0 171.31 171.98 168.1 168.71 434200 168.71 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20260713 0 25.28 25.28 25.28 25.28 4000 25.152
BPRN.US The Bank of Princeton 20260713 0 38.01 38.7 38.01 38.48 8000 38.48 up up correct
BPTH.US Bio 20260713 0 0.04 0.04 0.04 0.04 0 0.04
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20260713 0 15.93 16.06 15.55 15.75 28200 15.75 down down correct
BPYPN.US Brookfield Property Partners L.P 20260713 0 14 14.01 13.85 13.94 16000 13.94 down down correct
BPYPO.US Brookfield Property Partners L.P 20260713 0 15.15 15.35 15.15 15.28 13600 15.28 up up correct
BPYPP.US Brookfield Property Partners L.P 20260713 0 15.79 15.99 15.715 15.88 23500 15.88 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20260713 0 2.01 2.02 1.79 1.81 22941 1.81 down down correct
BRID.US Bridgford Foods Corporation 20260713 0 6.67 6.67 6.35 6.35 8300 6.35 down down correct
BRKL.US Brookline Bancorp Inc 20260713 0 23.9611 23.9611 23.9611 23.9611 6 23.9611
BRKR.US Bruker Corporation 20260713 0 59.44 60.24 58.46 58.97 1752300 58.97 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20260713 0 1.18 1.22 1.165 1.2 49700 1.2 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20260713 0 0.345 0.37 0.335 0.3382 187031 0.3382 down down correct
BRZE.US Braze Inc. Class A Common Stock 20260713 0 25.59 27 25.35 26.6 3419700 26.6 up up correct
BSBK.US Bogota Financial Corp 20260713 0 9.096 9.1 9.03 9.03 3191 9.03 down down correct
BSET.US Bassett Furniture Industries Incorporated 20260713 0 21.54 22.23 21.125 21.485 149450 21.485 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20260713 0 0.001 0.001 0.001 0.001 346500 0.001
BSRR.US Sierra Bancorp 20260713 0 41.08 41.64 40.8 41.28 73600 41.28 up up correct
BSVN.US Bank7 Corp 20260713 0 51.48 52 50.24 50.36 20400 50.36 down up incorrect
BSY.US Bentley Systems Incorporated 20260713 0 31.72 32.434 31.51 31.75 1874400 31.75 up up correct
BTAI.US BioXcel Therapeutics Inc 20260713 0 0.81 0.929 0.81 0.882 1456500 0.882 up up correct
BTBD.US BT Brands Inc. Common Stock 20260713 0 1.1 1.11 1.08 1.106 6313 1.106 up up correct
BTBDW.US BT Brands Inc. Warrant 20260713 0 0.199 0.199 0.199 0.199 0 0.199
BTBT.US Bit Digital Inc 20260713 0 1.665 1.71 1.56 1.64 31159300 1.64 down down correct
BTCS.US BTCS Inc. Common Stock 20260713 0 1.03 1.04 0.994 0.997 1046300 0.997 down down correct
BTCY.US Biotricity Inc. Common Stock 20260713 0 0.1194 0.13 0.0879 0.1212 213163 0.1212 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20260713 0 8.52 8.563 8.375 8.39 600900 8.3379 down down correct
BUSE.US First Busey Corporation 20260713 0 29.29 29.365 29.08 29.27 826142 29.0126 down down correct
BVS.US Bioventus Inc 20260713 0 11.86 12.26 11.79 12.07 657400 12.07 up up correct
BWAY.US BrainsWay Ltd 20260713 0 14.53 14.6 13.86 14.1 115000 14.1 down down correct
BWB.US Bridgewater Bancshares Inc 20260713 0 21.43 21.64 21.395 21.5 151000 21.5 up up correct
BWEN.US Broadwind Inc 20260713 0 4.41 4.57 4.24 4.3 294261 4.3 down down correct
BWFG.US Bankwell Financial Group Inc 20260713 0 57.96 58.72 57.53 58.47 75795 58.47 up up correct
BWMN.US Bowman Consulting Group Ltd 20260713 0 27.83 28.33 26.99 27.07 112768 27.07 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20260713 0 18.2 18.87 18.19 18.23 125200 18.23 up up correct
BYFC.US Broadway Financial Corporation 20260713 0 9.76 10.03 9.75 9.75 2300 9.75 down down correct
BYND.US Beyond Meat Inc 20260713 0 0.66 0.675 0.621 0.621 43985800 0.621 down down correct
BYRN.US Byrna Technologies Inc 20260713 0 3.89 4.09 3.71 3.82 1131400 3.82 down down correct
BYSI.US BeyondSpring Inc 20260713 0 1.51 1.645 1.29 1.33 37500 1.33 down down correct
BZ.US Kanzhun Ltd ADR 20260713 0 13.86 14.3 13.83 14.28 2082000 14.28 up up correct
BZUN.US Baozun Inc 20260713 0 2.81 2.84 2.75 2.77 211500 2.77 down down correct
CAAS.US China Automotive Systems Inc 20260713 0 4.35 4.44 4.33 4.38 11100 4.38 up up correct
CABA.US Cabaletta Bio Inc 20260713 0 2.92 2.96 2.735 2.765 4319300 2.765 down down correct
CAC.US Camden National Corporation 20260713 0 53.94 54.59 53.47 53.92 106500 53.4994 down down correct
CACC.US Credit Acceptance Corporation 20260713 0 625 639.74 621.63 626.13 91700 626.13 up up correct
CADCX.US CADCX 20260713 0 23.62 23.62 23.62 23.62 0 23.62
CADEX.US CADEX 20260713 0 23.71 23.71 23.71 23.71 0 23.71
CADFX.US CION Ares Diversified Credit Fund W 20260713 0 23.96 23.96 23.96 23.96 0 23.96
CADL.US Candel Therapeutics Inc. Common Stock 20260713 0 9.7 9.88 9.19 9.64 1627557 9.64 down up incorrect
CADSX.US CADSX 20260713 0 23.82 23.82 23.82 23.82 0 23.82
CADUX.US CADUX 20260713 0 23.92 23.92 23.92 23.92 0 23.92
CADWX.US CADWX 20260713 0 23.77 23.77 23.77 23.77 0 23.77
CAKE.US The Cheesecake Factory Incorporated 20260713 0 83.33 84.54 80.79 81.95 1926800 81.95 down down correct
CALA.US Calithera Biosciences Inc 20260713 0 0.0003 0.0003 0.0003 0.0003 0 0.0003
CALM.US Cal 20260713 0 88.34 88.44 83.02 83.41 1416600 83.41 down down correct
CAMP.US CalAmp Corp 20260713 0 4.28 4.604 4.28 4.5 108100 4.5 up up correct
CAMT.US Camtek Ltd 20260713 0 137.5 138.93 135 136.78 335800 136.78 down down correct
CAN.US Canaan Inc 20260713 0 0.3 0.32 0.295 0.301 4646900 0.301 up up correct
CAPR.US Capricor Therapeutics Inc 20260713 0 21.3 21.53 20.17 20.61 1275200 20.61 down down correct
CAR.US Avis Budget Group Inc 20260713 0 157.18 157.35 151.05 155.85 352700 155.85 down down correct
CARE.US Carter Bankshares Inc 20260713 0 32.58 32.89 31.56 31.6 373400 31.6 down down correct
CARG.US CarGurus Inc 20260713 0 34.18 34.465 32.47 33.75 1908900 33.75 down up incorrect
CARV.US Carver Bancorp Inc 20260713 0 1.5 1.5 1.4543 1.4543 1512 1.4543 down down correct
CASH.US Meta Financial Group Inc 20260713 0 90.57 91.07 89.48 90.78 210000 90.78 up up correct
CASS.US Cass Information Systems Inc 20260713 0 52.3 52.7 50.89 52.46 74300 52.46 up up correct
CASY.US Casey's General Stores Inc 20260713 0 830.71 862.29 827 859.1 505500 859.1 up up correct
CATY.US Cathay General Bancorp 20260713 0 61.53 61.81 61.2 61.66 518000 61.66 up up correct
CBAN.US Colony Bankcorp Inc 20260713 0 20.22 20.42 20.02 20.31 458100 20.31 up up correct
CBAT.US CBAK Energy Technology Inc 20260713 0 0.5 0.52 0.5 0.5 27800 0.5
CBFV.US CB Financial Services Inc 20260713 0 36.475 36.98 35.73 36.3 6651 36.3 down down correct
CBIO.US Catalyst Biosciences Inc 20260713 0 17.35 17.35 15.64 15.69 121200 15.69 down down correct
CBNK.US Capital Bancorp Inc 20260713 0 35 35.75 34.55 35.41 69100 35.41 up up correct
CBOE.US Cboe Global Markets Inc 20260713 0 267.73 280.76 267 277.13 1465000 277.13 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20260713 0 50.89 52.37 50.52 52.35 825100 52.0936 up up correct
CBSH.US Commerce Bancshares Inc 20260713 0 58.63 58.77 58.21 58.49 1017900 58.49 down down correct
CCAP.US Crescent Capital BDC Inc 20260713 0 11.1 11.2 10.935 10.96 135064 10.96 down up incorrect
CCB.US Coastal Financial Corporation 20260713 0 78.75 79.7 77.77 78.6 79364 78.6 down down correct
CCBG.US Capital City Bank Group Inc 20260713 0 49.62 50 49.07 49.65 64415 49.65 up up correct
CCCC.US C4 Therapeutics Inc 20260713 0 4.05 4.05 3.83 3.92 3013400 3.92 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20260713 0 25.76 26.07 25.68 25.72 80700 25.525 down down correct
CCEL.US Cryo 20260713 0 3.24 3.5 3.24 3.5 3100 3.5 up up correct
CCEP.US Coca 20260713 0 105.88 107.43 105.53 106 1377900 106 up up correct
CCLFX.US CCLFX 20260713 0 10.26 10.26 10.26 10.26 0 10.26
CCNE.US CNB Financial Corporation 20260713 0 33.68 33.99 33.45 33.68 145700 33.68
CCNEP.US CNB Financial Corporation 20260713 0 25 25 24.904 24.904 600 24.904 down down correct
CCOI.US Cogent Communications Holdings Inc 20260713 0 12.75 13.45 12.75 12.93 1172800 12.93 up up correct
CCRN.US Cross Country Healthcare Inc 20260713 0 13.22 13.23 13.215 13.22 354994 13.22
CCSI.US Consensus Cloud Solutions Inc. 20260713 0 37.48 38.455 37.44 37.79 115600 37.79 up up correct
CCXI.US ChemoCentryx Inc 20260713 0 15.02 15.4 14.3 14.34 3254700 14.34 down down correct
CD.US Chindata Group Holdings Limited 20260713 0 3.4 3.44 3.005 3.04 174300 3.04 down down correct
CDLX.US Cardlytics Inc 20260713 0 4.34 4.34 4.043 4.17 38400 4.17 down down correct
CDNA.US CareDx Inc 20260713 0 27.95 28.8 27.68 28.76 561100 28.76 up up correct
CDNS.US Cadence Design Systems Inc 20260713 0 390.64 391 375.12 377.92 1338600 377.92 down down correct
CDW.US CDW Corporation 20260713 0 144.99 145.8 142.94 144.36 2305300 144.36 down down correct
CDXS.US Codexis Inc 20260713 0 2.42 2.49 2.23 2.25 579600 2.25 down up incorrect
CDZI.US Cadiz Inc 20260713 0 4.34 4.34 3.665 3.825 2953694 3.825 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20260713 0 22.65 22.65 22.2 22.35 5600 22.35 down down correct
CEDAX.US CEDAX 20260713 0 21.65 21.65 21.65 21.65 0 21.65
CEDIX.US Destra International & Event 20260713 0 21.68 21.68 21.68 21.68 0 21.68
CEDTX.US CEDTX 20260713 0 21.51 21.51 21.51 21.51 0 21.51
CELC.US Celcuity Inc 20260713 0 106.7 108.78 100.625 103.79 1257400 103.79 down down correct
CELH.US Celsius Holdings Inc 20260713 0 30.67 30.8 29.37 29.83 7946900 29.83 down down correct
CELU.US Celularity Inc 20260713 0 0.74 0.8 0.74 0.7551 57874 0.7551 up up correct
CELUW.US Celularity Inc 20260713 0 0.003 0.003 0.0016 0.0016 19376 0.0016 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20260713 0 0.0261 0.0311 0.0261 0.0311 1431 0.0311 up down incorrect
CENT.US Central Garden & Pet Company 20260713 0 42.67 43.4 42.5 43.13 89631 43.13 up up correct
CENTA.US Central Garden & Pet Company 20260713 0 37.72 38.11 37.07 37.63 273900 37.63 down down correct
CENX.US Century Aluminum Company 20260713 0 44.44 46 44 45.41 1815100 45.41 up up correct
CERS.US Cerus Corporation 20260713 0 3.08 3.15 3.03 3.09 1192900 3.09 up up correct
CERT.US Certara Inc 20260713 0 6.83 7.06 6.74 6.79 1973500 6.79 down down correct
CETX.US Cemtrex Inc 20260713 0 2.65 2.7399 2.45 2.47 208160 2.47 down down correct
CEVA.US CEVA Inc 20260713 0 44.27 44.84 42.54 42.71 531600 42.71 down down correct
CFBK.US CF Bankshares Inc 20260713 0 31.65 32.27 31.65 32.08 59000 32.08 up down incorrect
CFFI.US C&F Financial Corporation 20260713 0 80 81.02 77.85 77.85 7886 77.85 down down correct
CFFN.US Capitol Federal Financial Inc 20260713 0 8.51 8.54 8.45 8.49 556300 8.49 down down correct
CG.US The Carlyle Group Inc 20260713 0 44.8 45.01 43.83 44.14 2519100 44.14 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20260713 0 16.35 16.392 16.21 16.35 11200 16.35
CGBD.US TCG BDC Inc 20260713 0 10.52 10.65 10.38 10.48 882500 10.48 down down correct
CGC.US Canopy Growth Corporation 20260713 0 0.968 0.98 0.96 0.96 1616700 0.96 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20260713 0 22.24 22.24 22.24 22.24 0 22.24
CGEM.US Cullinan Oncology Inc 20260713 0 17.76 18.2 17.29 17.87 651900 17.87 up up correct
CGEN.US Compugen Ltd 20260713 0 2.36 2.38 2.29 2.3 234688 2.3 down down correct
CGNT.US Cognyte Software Ltd 20260713 0 8.78 9.17 8.78 9.04 512998 9.04 up up correct
CGNX.US Cognex Corporation 20260713 0 65.18 65.89 63.54 63.91 1389000 63.91 down up incorrect
CGO.US Calamos Global Total Return Fund 20260713 0 13.49 13.53 13.18 13.38 82200 13.29 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20260713 0 1.05 1.08 0.98 1.02 2520200 1.02 down down correct
CHCI.US Comstock Holding Companies Inc 20260713 0 15.36 15.58 15.36 15.39 7000 15.39 up up correct
CHCO.US City Holding Company 20260713 0 133.4 134.02 131.53 133.98 153100 133.1112 up up correct
CHDN.US Churchill Downs Incorporated 20260713 0 86.51 86.95 83.51 83.75 760600 83.75 down down correct
CHEF.US The Chefs' Warehouse Inc 20260713 0 95.53 97.82 95.22 97.44 304200 97.44 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20260713 0 13.35 13.46 13.23 13.26 179600 13.165 down down correct
CHKP.US Check Point Software Technologies Ltd 20260713 0 134.59 135.61 131.37 134.32 1022300 134.32 down up incorrect
CHMG.US Chemung Financial Corporation 20260713 0 74.61 76.12 74.45 74.9 99100 74.9 up up correct
CHNR.US China Natural Resources Inc 20260713 0 3.77 3.85 3.74 3.85 2900 3.85 up up correct
CHRS.US Coherus BioSciences Inc 20260713 0 1.5 1.54 1.46 1.47 553100 1.47 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20260713 0 193.95 198.28 193.86 196.5 1364300 196.5 up up correct
CHSCL.US CHS Inc 20260713 0 25.35 25.375 25.31 25.35 8900 25.35
CHSCM.US CHS Inc 20260713 0 24.32 24.497 24.28 24.281 17700 24.281 down down correct
CHSCN.US CHS Inc 20260713 0 24.97 24.98 24.86 24.94 13200 24.94 down down correct
CHSCO.US CHS Inc 20260713 0 25.9 25.9 25.81 25.88 11100 25.88 down down correct
CHSCP.US CHS Inc 20260713 0 26.73 26.73 26.51 26.7 18700 26.7 down down correct
CHTR.US Charter Communications Inc 20260713 0 132.65 136 131.03 131.37 2124900 131.37 down down correct
CHW.US Calamos Global Dynamic Income Fund 20260713 0 8.84 8.85 8.81 8.82 177100 8.76 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20260713 0 13.67 13.8 13.6 13.68 201000 13.58 up up correct
CIFR.US Cipher Mining Inc 20260713 0 21.5 22.1779 19.652 20.085 18836944 20.085 down down correct
CIGI.US Colliers International Group Inc 20260713 0 98.41 99.59 96.25 96.68 141900 96.68 down down correct
CINF.US Cincinnati Financial Corporation 20260713 0 180.88 183.5 179.95 182.67 734600 182.67 up up correct
CIVB.US Civista Bancshares Inc 20260713 0 27.73 28.13 26.16 27.88 155900 27.88 up up correct
CIZN.US Citizens Holding Company 20260713 0 9.85 9.95 9.84 9.95 10800 9.95 up up correct
CLAR.US Clarus Corporation 20260713 0 3.36 3.46 3.35 3.38 183000 3.38 up down incorrect
CLBK.US Columbia Financial Inc 20260713 0 20.49 21.405 20.462 21.29 423713 9.6773 up up correct
CLBT.US Cellebrite DI 20260713 0 16.31 16.54 15.92 16.13 2086600 16.13 down down correct
CLDX.US Celldex Therapeutics Inc 20260713 0 38.61 38.66 37.53 38.53 660200 38.53 down down correct
CLFD.US Clearfield Inc 20260713 0 33.3 33.34 32.4 32.74 219500 32.74 down up incorrect
CLGN.US CollPlant Biotechnologies Ltd 20260713 0 0.352 0.368 0.351 0.354 12400 0.354 up down incorrect
CLIR.US ClearSign Technologies Corporation 20260713 0 3.71 3.79 3.61 3.62 16700 3.62 down down correct
CLLS.US Cellectis S.A 20260713 0 2.99 2.99 2.87 2.9 27900 2.9 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20260713 0 40.18 41.37 39.4 39.58 1727000 39.58 down down correct
CLNE.US Clean Energy Fuels Corp 20260713 0 2.21 2.33 2.2 2.32 2965300 2.32 up down incorrect
CLNN.US Clene Inc 20260713 0 6.29 6.39 6.09 6.39 72500 6.39 up up correct
CLOV.US Clover Health Investments Corp 20260713 0 4.384 4.575 4.384 4.57 4808014 4.57 up up correct
CLPS.US CLPS Incorporation 20260713 0 0.85 0.85 0.83 0.83 9700 0.83 down down correct
CLPT.US ClearPoint Neuro Inc 20260713 0 17.47 17.47 16.27 16.51 522100 16.51 down down correct
CLRB.US Cellectar Biosciences Inc 20260713 0 2.81 2.8447 2.61 2.63 133356 2.63 down down correct
CLRO.US ClearOne Inc 20260713 0 8.5 10 6.59 6.6 440700 6.6 down down correct
CLSK.US CleanSpark Inc 20260713 0 12.448 12.76 12.02 12.36 11881200 12.36 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20260713 0 16.02 17 16.02 17 7800 17 up up correct
CLVR.US Clever Leaves Holdings Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CLWT.US Euro Tech Holdings Company Limited 20260713 0 1.66 1.7 1.58 1.65 56094 1.65 down down correct
CMCO.US Columbus McKinnon Corporation 20260713 0 13.08 13.32 12.95 12.99 587400 12.99 down down correct
CMCSA.US Comcast Corporation 20260713 0 23.96 24.28 23.78 23.97 30705400 23.97 up up correct
CMCT.US CIM Commercial Trust Corporation 20260713 0 3.41 3.49 3.24 3.27 11100 3.27 down down correct
CME.US CME Group Inc 20260713 0 243.1 245.65 240.49 245.1 2240300 245.1 up up correct
CMMB.US Chemomab Therapeutics Ltd 20260713 0 1.71 1.8 1.57 1.65 210600 1.65 down down correct
CMPR.US Cimpress plc 20260713 0 100.3 101.47 99.53 99.9 97000 99.9 down down correct
CMPS.US COMPASS Pathways plc 20260713 0 13.46 13.58 12.91 13.185 3033289 13.185 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20260713 0 2.3 2.31 2.185 2.26 1879366 2.26 down down correct
CMTL.US Comtech Telecommunications Corp 20260713 0 1.9 1.93 1.82 1.9 431700 1.9
CNDT.US Conduent Incorporated 20260713 0 1.51 1.6 1.49 1.53 948900 1.53 up up correct
CNET.US ZW Data Action Technologies Inc 20260713 0 1.02 1.02 0.93 0.97 10700 0.97 down down correct
CNEY.US CN Energy Group. Inc 20260713 0 0.48 0.5 0.445 0.48 71400 0.48
CNOB.US ConnectOne Bancorp Inc 20260713 0 32.42 32.48 32.14 32.27 319800 32.27 down down correct
CNOBP.US ConnectOne Bancorp Inc 20260713 0 25.08 25.11 25.041 25.075 2600 25.075 down down correct
CNRLX.US CNRLX 20260713 0 16.83 16.83 16.83 16.83 0 16.83
CNROX.US CNROX 20260713 0 4.35 4.35 4.35 4.35 0 4.35
CNSP.US CNS Pharmaceuticals Inc 20260713 0 4.99 5.27 4.95 5.09 3700 5.09 up up correct
CNTB.US Connect Biopharma Holdings Limited 20260713 0 2.49 2.49 2.23 2.26 485749 2.26 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20260713 0 0.66 0.698 0.624 0.624 3438200 0.624 down down correct
CNTY.US Century Casinos Inc 20260713 0 1.25 1.2723 1.225 1.24 83244 1.24 down down correct
CNXC.US Concentrix Corporation 20260713 0 22.47 25.689 22.47 24.88 2012600 24.4718 up up correct
CNXN.US PC Connection Inc 20260713 0 77.76 78.67 77.35 78.49 106900 78.49 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20260713 0 70.95 74.78 70.86 74.635 1095400 74.635 up down incorrect
COCP.US Cocrystal Pharma Inc 20260713 0 1.01 1.01 0.96 0.96 27900 0.96 down up incorrect
CODA.US Coda Octopus Group Inc 20260713 0 9.57 9.93 9.57 9.84 93800 9.84 up down incorrect
CODX.US Co 20260713 0 2.59 2.65 2.4663 2.61 110166 2.61 up down incorrect
COF.US PN 20260713 0 15.47 15.56 15.47 15.56 122526 15.56 up down incorrect
COFS.US ChoiceOne Financial Services Inc 20260713 0 32.94 33.43 32.94 33.3 103978 33.3 up down incorrect
COGT.US Cogent Biosciences Inc 20260713 0 38.2 38.355 37.08 37.46 1610211 37.46 down up incorrect
COHR.US Coherent Inc 20260713 0 314 322.84 306.1 307.39 3218900 307.39 down down correct
COHU.US Cohu Inc 20260713 0 53.78 54.51 52.36 52.81 774800 52.81 down down correct
COIN.US Coinbase Global Inc 20260713 0 156.2 161.19 154.01 157.37 5418100 157.37 up up correct
COKE.US Coca 20260713 0 180.36 183 177.1 178.01 365300 177.7606 down down correct
COLB.US Columbia Banking System Inc 20260713 0 32.11 32.2 31.79 31.98 2011000 31.98 down down correct
COLL.US Collegium Pharmaceutical Inc 20260713 0 35.15 35.535 34.645 34.82 343220 34.82 down down correct
COLM.US Columbia Sportswear Company 20260713 0 63.64 64.53 63.42 63.72 425400 63.72 up up correct
COMS.US COMSovereign Holding Corp 20260713 0 0.0014 0.0014 0.0014 0.0014 4960 0.0014
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20260713 0 0.0002 0.0002 0.0002 0.0002 0 0.0002
CONX.US CONX Corp 20260713 0 5.75 6.09 5.651 5.87 70200 5.87 up up correct
CORT.US Corcept Therapeutics Incorporated 20260713 0 90.3 91.49 84.88 85.9 1325200 85.9 down down correct
COST.US Costco Wholesale Corporation 20260713 0 918.425 930.98 916.8803 926.43 2373336 924.9594 up up correct
CPHC.US Canterbury Park Holding Corporation 20260713 0 16.1 16.1 15.8 15.8 5100 15.8 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20260713 0 5.95 6.785 5.835 6.54 336562 5.1612 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20260713 0 0.579 0.58 0.39 0.463 5406700 0.463 down down correct
CPRDX.US CPRDX 20260713 0 11.28 11.28 11.28 11.28 0 11.28
CPREX.US CPREX 20260713 0 11.28 11.28 11.28 11.28 0 11.28
CPRSX.US CPRSX 20260713 0 11.29 11.29 11.29 11.29 0 11.29
CPRT.US Copart Inc 20260713 0 27.635 27.91 27.29 27.445 10819540 27.445 down down correct
CPRTX.US CPRTX 20260713 0 11.27 11.27 11.27 11.27 0 11.27
CPRX.US Catalyst Pharmaceuticals Inc 20260713 0 31.48 31.49 31.47 31.48 3386053 31.48
CPSH.US CPS Technologies Corporation 20260713 0 4.64 4.69 4.38 4.52 432300 4.52 down down correct
CPSS.US Consumer Portfolio Services Inc 20260713 0 9.16 9.55 9.03 9.03 24700 9.03 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20260713 0 13.23 13.345 13.02 13.06 113900 12.92 down down correct
CRAI.US CRA International Inc 20260713 0 161.08 170.56 161.08 169.01 225300 169.01 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20260713 0 9.59 9.59 8.87 9.04 362800 9.04 down down correct
CRBU.US Caribou Biosciences Inc 20260713 0 1.91 1.91 1.76 1.8 1954841 1.8 down down correct
CRCT.US Cricut Inc 20260713 0 4.43 4.57 4.43 4.52 398083 4.52 up up correct
CRDF.US Cardiff Oncology Inc 20260713 0 1.35 1.43 1.3 1.35 727600 1.35
CRDFX.US CRDFX 20260713 0 22.24 22.24 22.24 22.24 0 22.24
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20260713 0 22.24 22.24 22.24 22.24 0 22.24
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20260713 0 1.01 1.09 1 1.06 1273100 1.06 up up correct
CRDLX.US CRDLX 20260713 0 22.23 22.23 22.23 22.23 0 22.23
CRDTX.US Griffin Inst Access Credit Fund CL A 20260713 0 22.24 22.24 22.24 22.24 0 22.24
CREDX.US CREDX 20260713 0 7.99 7.99 7.99 7.99 0 7.99
CREG.US China Recycling Energy Corporation 20260713 0 1.8 1.8 1.6 1.65 90488 1.65 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20260713 0 10.78 11.01 10.6 10.67 150900 10.67 down down correct
CREX.US Creative Realities Inc 20260713 0 3.82 3.82 3.5 3.55 50200 3.55 down down correct
CRIS.US Curis Inc 20260713 0 4.91 5.13 4.52 4.75 89900 4.75 down down correct
CRKN.US Crown ElectroKinetics Corp 20260713 0 0.011 0.011 0.011 0.011 0 0.011
CRMD.US CorMedix Inc 20260713 0 8.28 8.41 8.22 8.32 886100 8.32 up up correct
CRMT.US America's Car 20260713 0 3.26 3.64 3.01 3.02 517800 3.02 down down correct
CRNC.US Cerence Inc 20260713 0 10.33 10.555 10.2 10.31 454900 10.31 down down correct
CRNT.US Ceragon Networks Ltd 20260713 0 2.32 2.34 2.27 2.29 567663 2.29 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20260713 0 83.66 83.69 83.59 83.67 6058200 83.67 up up correct
CRON.US Cronos Group Inc 20260713 0 2.74 2.79 2.73 2.75 568200 2.75 up up correct
CROX.US Crocs Inc 20260713 0 133.6 134.77 130.2 130.46 774600 130.46 down down correct
CRSP.US CRISPR Therapeutics AG 20260713 0 52.39 52.96 50.18 50.63 1965000 50.63 down down correct
CRSR.US Corsair Gaming Inc 20260713 0 9.5 9.57 9.25 9.47 1018200 9.47 down down correct
CRTD.US Creatd Inc 20260713 0 5.15 5.606 5.15 5.15 500 5.15
CRTO.US Criteo S.A 20260713 0 22.88 23.38 22.6 23.28 724900 23.28 up up correct
CRUS.US Cirrus Logic Inc 20260713 0 148.41 148.91 145.01 146.51 454800 146.51 down down correct
CRVL.US CorVel Corporation 20260713 0 62.86 64.05 62.74 63.27 176100 63.27 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20260713 0 15.28 15.585 14.69 14.71 1485300 14.71 down down correct
CRWD.US CrowdStrike Holdings Inc 20260713 0 186.86 189.25 181 187.91 6475288 187.91 up up correct
CRWS.US Crown Crafts Inc 20260713 0 3.03 3.03 2.97 2.98 31800 2.98 down down correct
CSBR.US Champions Oncology Inc 20260713 0 6.1 6.1 5.81 5.81 3500 5.81 down down correct
CSCO.US Cisco Systems Inc 20260713 0 119.97 120.34 117.26 119.25 17569200 119.25 down down correct
CSGP.US CoStar Group Inc 20260713 0 28.88 29.38 28.22 28.77 6451100 28.77 down down correct
CSIQ.US Canadian Solar Inc 20260713 0 14.67 15.17 14.35 14.73 2267300 14.73 up up correct
CSPI.US CSP Inc 20260713 0 8.53 8.53 8.16 8.27 12300 8.27 down down correct
CSQ.US Calamos Strategic Total Return Fund 20260713 0 20.71 20.76 20.53 20.55 136900 20.415 down down correct
CSTE.US Caesarstone Ltd 20260713 0 2.37 2.6168 2.37 2.55 284375 2.55 up up correct
CSTL.US Castle Biosciences Inc 20260713 0 23.67 23.875 22.46 22.98 269900 22.98 down down correct
CSWC.US Capital Southwest Corporation 20260713 0 23.9 24 23.53 23.65 636800 23.4586 down up incorrect
CSX.US CSX Corporation 20260713 0 49.58 49.9 49.43 49.64 8526100 49.64 up up correct
CTAS.US Cintas Corporation 20260713 0 181.09 184.14 181.08 183.75 1955300 183.75 up up correct
CTBI.US Community Trust Bancorp Inc 20260713 0 72.23 72.98 71.74 72.24 162200 72.24 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20260713 0 4.59 4.69 4.46 4.51 1140192 4.51 down down correct
CTMX.US CytomX Therapeutics Inc 20260713 0 3.69 3.795 3.63 3.7 3314000 3.7 up up correct
CTRE.US CareTrust REIT Inc 20260713 0 40.33 40.71 40.2 40.33 1936000 40.33
CTRM.US Castor Maritime Inc 20260713 0 2.14 2.14 2.02 2.05 37400 2.05 down up incorrect
CTRN.US Citi Trends Inc 20260713 0 57.94 59.38 57.2 59.2 143100 59.2 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20260713 0 44.06 44.67 43.6 44.16 8623400 44.16 up up correct
CTSO.US Cytosorbents Corporation 20260713 0 0.39 0.425 0.37 0.38 91300 0.38 down down correct
CTXR.US Citius Pharmaceuticals Inc 20260713 0 0.58 0.58 0.54 0.54 258100 0.54 down down correct
CUE.US Cue Biopharma Inc 20260713 0 35.53 36.84 30.27 30.92 188117 30.92 down up incorrect
CUEN.US Cuentas Inc 20260713 0 0.3162 0.3162 0.3162 0.3162 0 0.3162
CULL.US Cullman Bancorp Inc. Common Stock 20260713 0 15.86 15.99 15.8 15.99 1100 15.99 up up correct
CURI.US CuriosityStream Inc 20260713 0 2.68 2.71 2.57 2.57 418000 2.57 down down correct
CVBF.US CVB Financial Corp 20260713 0 22.5 22.55 22.35 22.45 1328900 22.45 down down correct
CVCO.US Cavco Industries Inc 20260713 0 565.69 571.515 552.45 555.08 85109 555.08 down down correct
CVGI.US Commercial Vehicle Group Inc 20260713 0 4.83 5.04 4.75 4.91 362900 4.91 up up correct
CVLG.US Covenant Logistics Group Inc 20260713 0 46.23 47.17 45.47 46.22 160000 46.22 down down correct
CVLT.US Commvault Systems Inc 20260713 0 151.02 152.1 145.31 148.65 729400 148.65 down down correct
CVRX.US CVRx Inc. Common Stock 20260713 0 5.42 5.61 5.4 5.43 225200 5.43 up up correct
CVV.US CVD Equipment Corporation 20260713 0 7.21 7.45 6.92 6.93 112700 6.93 down down correct
CWBC.US Community West Bancshares 20260713 0 26.94 27.2 26.74 27.08 237700 27.08 up up correct
CWCO.US Consolidated Water Co. Ltd 20260713 0 28.98 29.035 28.765 28.9 70733 28.9 down down correct
CWST.US Casella Waste Systems Inc 20260713 0 98.06 99.02 96.88 98.09 497300 98.09 up down incorrect
CXDO.US Crexendo Inc 20260713 0 8.26 8.56 8.11 8.21 429300 8.21 down down correct
CYAN.US Cyanotech Corporation 20260713 0 0.53 0.53 0.49 0.49 3800 0.49 down down correct
CYCN.US Cyclerion Therapeutics Inc 20260713 0 3.74 3.875 3.68 3.82 11700 3.82 up down incorrect
CYPS.US Cyclo3pss Corporation 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
CYRX.US Cryoport Inc 20260713 0 15.98 16.27 15.56 15.71 525000 15.71 down down correct
CYTK.US Cytokinetics Incorporated 20260713 0 83.39 84.6 80.9 82.24 1891500 82.24 down down correct
CZNC.US Citizens & Northern Corporation 20260713 0 22.94 23.38 22.85 23.03 88000 23.03 up up correct
CZR.US Caesars Entertainment Inc 20260713 0 29.78 29.84 29.455 29.66 5167200 29.66 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20260713 0 23 23.23 22.8 23.11 102100 23.11 up up correct
DAKT.US Daktronics Inc 20260713 0 20.12 20.7 19.91 20.21 769900 20.21 up up correct
DARE.US Daré Bioscience Inc 20260713 0 2 2.14 2 2.09 158500 2.09 up up correct
DBGI.US Digital Brands Group Inc 20260713 0 0.0192 0.0193 0.0173 0.0176 570200 0.703 down down correct
DBVT.US DBV Technologies S.A 20260713 0 16.2 16.479 15.63 15.98 129600 15.98 down down correct
DBX.US Dropbox Inc 20260713 0 29.55 29.84 29.34 29.58 4279300 29.58 up up correct
DCBO.US Docebo Inc 20260713 0 18.71 19.25 18.71 19.09 55055 19.09 up up correct
DCGO.US DocGo Inc 20260713 0 0.593 0.659 0.593 0.637 746100 0.637 up up correct
DCOM.US Dime Community Bancshares Inc 20260713 0 39.97 40.13 39.57 39.95 203600 39.7073 down down correct
DCTH.US Delcath Systems Inc 20260713 0 13 13.14 12.85 12.87 388900 12.87 down down correct
DDOG.US Datadog Inc 20260713 0 256.71 264.27 250.14 260.24 4213500 260.24 up up correct
DFH.US Dream Finders Homes Inc 20260713 0 15.85 16 15.4 15.54 506621 15.54 down down correct
DGICA.US Donegal Group Inc 20260713 0 18.67 19.19 18.67 19.14 155800 19.14 up up correct
DGICB.US Donegal Group Inc 20260713 0 26.7 26.7 26.7 26.7 252 26.7
DGII.US Digi International Inc 20260713 0 66.58 67.48 64.64 66.23 669600 66.23 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20260713 0 0.835 0.863 0.803 0.803 181100 0.803 down down correct
DHC.US Diversified Healthcare Trust 20260713 0 8.76 8.97 8.7 8.75 816400 8.7404 down down correct
DHCNI.US DHCNI 20260713 0 17.95 18.37 17.95 18.06 7900 17.7124 up up correct
DHCNL.US Diversified Healthcare Trust 20260713 0 18.5 18.655 18.5 18.65 7236 18.65 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20260713 0 4.68 4.788 4.63 4.72 57100 4.72 up up correct
DIOD.US Diodes Incorporated 20260713 0 93.4 94.41 91.78 92.29 255200 92.29 down down correct
DJCO.US Daily Journal Corporation 20260713 0 575.2 585.8 569.93 581.51 34700 581.51 up up correct
DKNG.US DraftKings Inc 20260713 0 26.81 27.52 26.21 26.45 13615600 26.45 down down correct
DLHC.US DLH Holdings Corp 20260713 0 5.1 5.23 5.06 5.22 32000 5.22 up up correct
DLO.US DLocal Limited Class A Common Shares 20260713 0 15.22 15.3699 14.75 14.92 1466484 14.92 down down correct
DLPN.US Dolphin Entertainment Inc 20260713 0 1.12 1.15 1.09 1.1 24900 1.1 down down correct
DLTH.US Duluth Holdings Inc 20260713 0 4.03 4.125 4.01 4.05 78000 4.05 up up correct
DLTR.US Dollar Tree Inc 20260713 0 125.36 128.45 125.36 126.38 2781000 126.38 up up correct
DMAC.US DiaMedica Therapeutics Inc 20260713 0 7.785 7.785 7.35 7.49 168100 7.49 down down correct
DMLP.US Dorchester Minerals L.P 20260713 0 26.52 26.89 26.52 26.81 129361 26.81 up up correct
DMRC.US Digimarc Corporation 20260713 0 6.6 7.415 6.575 6.89 195817 6.89 up up correct
DNLI.US Denali Therapeutics Inc 20260713 0 25.7 26.6 24.77 26.48 1894500 26.48 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20260713 0 3.48 3.52 3.4 3.47 1898200 3.47 down down correct
DOCU.US DocuSign Inc 20260713 0 49.69 50.65 49.14 49.87 2707400 49.87 up up correct
DOGZ.US Dogness (International) Corporation 20260713 0 0.98 1.0319 0.98 1.0001 23500 1.0001 up up correct
DOMO.US Domo Inc 20260713 0 3.39 3.585 3.075 3.39 1245700 3.39
DORM.US Dorman Products Inc 20260713 0 138.1 139.88 137.35 138.91 149800 138.91 up up correct
DOX.US Amdocs Limited 20260713 0 52.64 53.2 52.06 52.76 1140800 52.76 up up correct
DOYU.US DouYu International Holdings Limited 20260713 0 4.51 4.632 4.51 4.6 17300 4.6 up up correct
DPRO.US Draganfly Inc. Common Shares 20260713 0 4.79 4.79 4.53 4.625 681288 4.625 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20260713 0 16.891 17.02 16.53 16.557 3600 16.2169 down down correct
DRIO.US DarioHealth Corp 20260713 0 7.38 7.38 6.47 6.7 18904 6.7 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20260713 0 1.32 1.37 1.31 1.35 23700 1.35 up up correct
DRVN.US Driven Brands Holdings Inc 20260713 0 15.66 15.89 15.255 15.31 574100 15.31 down down correct
DSAC.US Duddell Street Acquisition Corp 20260713 0 10.18 10.18 10.15 10.16 310300 10.16 down down correct
DSGN.US Design Therapeutics Inc 20260713 0 14.96 15.2 13.58 13.855 654600 13.855 down down correct
DSGX.US The Descartes Systems Group Inc 20260713 0 72.75 73.83 71.75 72.76 288700 72.76 up up correct
DSP.US Viant Technology Inc 20260713 0 13.24 13.44 12.56 12.83 255189 12.83 down down correct
DSWL.US Deswell Industries Inc 20260713 0 3.54 3.7 3.51 3.58 9500 3.58 up up correct
DTIL.US Precision BioSciences Inc 20260713 0 8.63 8.685 8.26 8.59 708000 8.59 down up incorrect
DTSS.US Datasea Inc 20260713 0 0.78 0.8 0.7521 0.8 2438 0.8 up up correct
DTST.US Data Storage Corporation 20260713 0 3.52 3.6 3.46 3.52 9700 3.52
DUO.US Fangdd Network Group Ltd 20260713 0 0.635 0.66 0.6 0.609 25400 0.609 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20260713 0 126.63 132.505 124.83 132.34 861800 132.34 up up correct
DUOT.US Duos Technologies Group Inc 20260713 0 9.25 9.25 8.521 8.86 1322307 8.86 down down correct
DWSN.US Dawson Geophysical Company 20260713 0 7.45 7.45 4.34 4.42 1383700 4.42 down down correct
DXCM.US DexCom Inc 20260713 0 75.56 76.42 74.58 76.35 3554000 76.35 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20260713 0 0.63 0.64 0.62 0.62 37200 0.62 down down correct
DXPE.US DXP Enterprises Inc 20260713 0 161.06 163.6 159.04 160.2 76700 160.2 down down correct
DYAI.US Dyadic International Inc 20260713 0 1.06 1.15 0.98 1.02 218300 1.02 down down correct
DYN.US Dyne Therapeutics Inc 20260713 0 23.26 23.77 22.63 23.64 1884400 23.64 up up correct
EA.US Electronic Arts Inc 20260713 0 206.5 206.82 206.29 206.35 1385500 206.35 down down correct
EBAY.US eBay Inc 20260713 0 117.78 118.13 114.6 115.09 2393800 115.09 down down correct
EBC.US Eastern Bankshares Inc 20260713 0 22.32 22.46 22.205 22.27 1580400 22.27 down down correct
EBET.US Esports Technologies Inc 20260713 0 0.0002 0.0002 0.0002 0.0002 717 0.0002
EBMT.US Eagle Bancorp Montana Inc 20260713 0 23.78 23.78 23.11 23.46 35200 23.46 down down correct
EBON.US Ebang International Holdings Inc 20260713 0 2.19 2.2 2.01 2.125 2200 2.125 down down correct
ECHO.US Echo Global Logistics Inc 20260713 0 94.56 94.88 91.92 92.9 3763700 92.9 down down correct
ECOR.US electroCore Inc 20260713 0 6.59 6.773 6.37 6.52 35600 6.52 down down correct
ECPG.US Encore Capital Group Inc 20260713 0 92.23 92.7 90.38 90.91 228400 90.91 down down correct
EDIT.US Editas Medicine Inc 20260713 0 3.19 3.192 3.04 3.16 2067700 3.16 down down correct
EDRY.US EuroDry Ltd 20260713 0 22.42 23.48 22.285 22.54 47411 22.54 up up correct
EDSA.US Edesa Biotech Inc 20260713 0 7.19 7.2 6.7 6.81 37900 6.81 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20260713 0 1 1 0.966 0.966 1100 0.966 down down correct
EDUC.US Educational Development Corporation 20260713 0 1.54 1.57 1.44 1.48 516900 1.48 down down correct
EEFT.US Euronet Worldwide Inc 20260713 0 77.75 78.64 77.5 77.66 473500 77.66 down down correct
EEIQ.US Elite Education Group International Limited 20260713 0 2.64 2.64 2.43 2.54 11100 2.54 down down correct
EFOI.US Energy Focus Inc 20260713 0 3.05 3.05 2.97 2.97 7935 2.97 down down correct
EFSC.US Enterprise Financial Services Corp 20260713 0 65.59 66.71 65.33 65.87 199700 65.87 up down incorrect
EFTR.US Effector Therapeutics Inc 20260713 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
EGAN.US eGain Corporation 20260713 0 6.67 6.99 6.65 6.83 286126 6.83 up down incorrect
EGBN.US Eagle Bancorp Inc 20260713 0 26.87 27.17 26.62 26.89 342000 26.89 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20260713 0 30.87 30.8714 30.82 30.8714 461 30.8714 up down incorrect
EGRX.US Eagle Pharmaceuticals Inc 20260713 0 0.67 0.67 0.67 0.67 0 0.67
EH.US EHang Holdings Limited 20260713 0 5.58 5.67 5.4 5.41 868900 5.41 down up incorrect
EHTH.US eHealth Inc 20260713 0 1.62 1.66 1.555 1.58 308890 1.58 down up incorrect
EIOAX.US EIOAX 20260713 0 8.05 8.05 8.05 8.05 0 8.05
EIOMX.US EIOMX 20260713 0 7.93 7.93 7.93 7.93 0 7.93
EJH.US E 20260713 0 1.6 1.6499 1.5999 1.6499 2596 1.6499 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20260713 0 3.83 3.88 3.75 3.86 922400 3.86 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20260713 0 11.61 12.15 11.25 11.35 40200 11.35 down down correct
ELSE.US Electro 20260713 0 7.69 7.7 7.69 7.7 3200 7.7 up up correct
ELTK.US Eltek Ltd 20260713 0 8.56 8.86 8.56 8.78 4000 8.78 up up correct
ELYS.US Elys Game Technology Corp 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EML.US The Eastern Company 20260713 0 25.59 26.36 25.59 25.93 22500 25.93 up up correct
ENLV.US Enlivex Therapeutics Ltd 20260713 0 7.34 7.438 6.54 6.67 99400 6.67 down down correct
ENPH.US Enphase Energy Inc 20260713 0 43.8 44.04 42.25 43.06 3033200 43.06 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20260713 0 0.267 0.279 0.267 0.276 244400 0.276 up up correct
ENSG.US The Ensign Group Inc 20260713 0 168.59 170.82 168.07 168.39 291600 168.39 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20260713 0 13.6 13.97 13.43 13.64 139402 13.64 up up correct
ENTG.US Entegris Inc 20260713 0 139.52 142.07 135.08 136.27 3120600 136.27 down down correct
ENTX.US Entera Bio Ltd 20260713 0 1.65 1.6652 1.6 1.64 81777 1.64 down down correct
ENVB.US Enveric Biosciences Inc 20260713 0 1.39 1.425 1.28 1.31 73200 1.31 down down correct
ENVX.US Enovix Corporation 20260713 0 5.072 5.19 4.91 4.95 5472900 4.95 down up incorrect
EOLS.US Evolus Inc 20260713 0 6.61 6.61 6.29 6.52 1316600 6.52 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20260713 0 4.26 4.41 4.055 4.35 30339100 4.35 up down incorrect
EPSN.US Epsilon Energy Ltd 20260713 0 5.26 5.51 5.26 5.45 183263 5.45 up up correct
EQ.US Equillium Inc 20260713 0 3.02 3.12 2.83 2.88 1420500 2.88 down down correct
EQBK.US Equity Bancshares Inc 20260713 0 48.07 48.94 47.62 48.85 249200 48.85 up up correct
EQIX.US Equinix Inc. (REIT) 20260713 0 1051.21 1054.54 1034.27 1039.53 324100 1039.53 down down correct
ERAS.US Erasca Inc. Common Stock 20260713 0 18.44 18.5 17.632 17.9 2555100 17.9 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20260713 0 11.52 11.83 11.42 11.72 32343000 11.72 up up correct
ERIE.US Erie Indemnity Company 20260713 0 253.54 258.05 245.81 247.17 212700 247.17 down down correct
ERII.US Energy Recovery Inc 20260713 0 8.73 8.86 8.55 8.66 893100 8.66 down down correct
ESCA.US Escalade Incorporated 20260713 0 18.33 19.2 18.33 18.48 31300 18.48 up up correct
ESEA.US Euroseas Ltd 20260713 0 70.58 72.7 70.56 71.32 48442 71.32 up up correct
ESLT.US Elbit Systems Ltd 20260713 0 749.58 749.58 729.21 735.4 89000 735.4 down down correct
ESPR.US Esperion Therapeutics Inc 20260713 0 3.18 3.18 3.18 3.18 0 3.18
ESQ.US Esquire Financial Holdings Inc 20260713 0 117.51 119.3 116.46 118.71 105500 118.71 up up correct
ESSC.US East Stone Acquisition Corporation 20260713 0 31.13 31.13 30.94 30.9431 1311 30.9431 down down correct
ESTA.US Establishment Labs Holdings Inc 20260713 0 88.03 88.97 86.42 87.9 299800 87.9 down down correct
ETON.US Eton Pharmaceuticals Inc 20260713 0 36.16 37.5 35 37.34 270600 37.34 up up correct
ETSY.US Etsy Inc 20260713 0 81.24 81.92 79.4 80.53 2532317 80.53 down down correct
EVCM.US EverCommerce Inc. Common Stock 20260713 0 10.21 10.93 9.962 10.82 212200 10.82 up up correct
EVER.US EverQuote Inc 20260713 0 24.655 25.53 24.46 25.48 561600 25.48 up up correct
EVFM.US Evofem Biosciences Inc 20260713 0 0.008 0.008 0.008 0.008 9800 0.008
EVGN.US Evogene Ltd 20260713 0 0.5 0.51 0.46 0.46 283700 0.46 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20260713 0 1.78 1.8 1.7 1.73 3488400 1.73 down down correct
EVLO.US Evelo Biosciences Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
EVLV.US Newhold Investment Corp 20260713 0 5.88 6.085 5.86 5.98 1326100 5.98 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20260713 0 0.0011 0.0042 0.0011 0.0042 2331062 0.0042 up down incorrect
EVOL.US Evolving Systems Inc 20260713 0 0.6 0.6 0.6 0.6 1000 0.6
EWBC.US East West Bancorp Inc 20260713 0 131.4 131.81 130.22 131.41 928600 131.41 up up correct
EWTX.US Edgewise Therapeutics Inc 20260713 0 43.675 44.545 41.18 41.27 1037500 41.27 down down correct
EXC.US Exelon Corporation 20260713 0 46.96 47.41 46.86 47.09 6721700 47.09 up up correct
EXEL.US Exelixis Inc 20260713 0 56.24 56.47 55.08 56.04 2844300 56.04 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20260713 0 1.92 1.954 1.75 1.79 1199100 1.79 down down correct
EXLS.US ExlService Holdings Inc 20260713 0 27.89 28.5 27.48 28.49 2115300 28.49 up up correct
EXPD.US Expeditors International of Washington Inc 20260713 0 174 177.11 172.8 175.5 1760900 175.5 up up correct
EXPE.US Expedia Group Inc 20260713 0 270.62 274.69 263.5 265.63 1605800 265.63 down down correct
EXPO.US Exponent Inc 20260713 0 62.81 64.5 62.81 63.59 478700 63.59 up up correct
EXTR.US Extreme Networks Inc 20260713 0 33.26 33.46 31.94 32.91 1600049 32.91 down down correct
EYE.US National Vision Holdings Inc 20260713 0 19.64 20.28 19.15 19.29 2550600 19.29 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20260713 0 34.7593 34.7593 34.7593 34.7593 18 34.7593
EYES.US Second Sight Medical Products Inc 20260713 0 26.71 26.71 26.49 26.49 300 26.49 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20260713 0 14.45 14.72 13.89 14.28 1121900 14.28 down down correct
EZGO.US EZGO Technologies Ltd 20260713 0 1.29 1.37 1.26 1.27 172100 1.27 down down correct
EZPW.US EZCORP Inc 20260713 0 34 34.45 32.62 32.67 517900 32.67 down down correct
FA.US First Advantage Corporation Common Stock 20260713 0 19.83 20.84 19.83 20.58 1589433 20.58 up up correct
FAMI.US Farmmi Inc 20260713 0 0.2 0.2 0.18 0.19 441500 0.19 down down correct
FANG.US Diamondback Energy Inc 20260713 0 185.93 193.18 185.93 191.6 2401800 191.6 up up correct
FAST.US Fastenal Company 20260713 0 47.33 47.65 46.64 47.05 10453800 47.05 down down correct
FATE.US Fate Therapeutics Inc 20260713 0 3.08 3.23 2.8 3.02 6046416 3.02 down down correct
FB.US Meta Platforms Inc. 20260713 0 44.63 44.68 44.62 44.68 2900 44.68 up up correct
FBIO.US Fortress Biotech Inc 20260713 0 3.32 3.46 3.3 3.3 862700 3.3 down down correct
FBIOP.US Fortress Biotech Inc 20260713 0 18.605 19.295 18.575 18.7 10500 18.7 up up correct
FBIZ.US First Business Financial Services Inc 20260713 0 63.27 64.25 63.09 63.7 55900 63.7 up up correct
FBNC.US First Bancorp 20260713 0 63.9 64.3734 63.42 64.22 115370 64.22 up up correct
FBRT.US PE 20260713 0 19.1503 19.3 19.1501 19.2001 9432 19.2001 up up correct
FBRX.US Forte Biosciences Inc 20260713 0 43.6 44.365 40.11 44.12 742700 44.12 up up correct
FCAP.US First Capital Inc 20260713 0 62.15 62.51 60.51 61.89 8400 61.89 down down correct
FCBC.US First Community Bankshares Inc 20260713 0 43.91 44.52 43.58 43.94 52100 43.94 up up correct
FCCO.US First Community Corporation 20260713 0 32.25 32.88 32 32.58 51400 32.58 up down incorrect
FCEL.US FuelCell Energy Inc 20260713 0 20.69 21 18.93 19.08 9506800 19.08 down up incorrect
FCFS.US FirstCash Inc 20260713 0 217.17 219 213.9 214.62 282100 214.62 down up incorrect
FCNCA.US First Citizens BancShares Inc 20260713 0 2103.29 2111.22 2085.8501 2106.0601 85900 2106.0601 up down incorrect
FCNCP.US First Citizens BancShares Inc 20260713 0 20.33 20.33 20.18 20.255 25900 20.255 down down correct
FCREX.US FCREX 20260713 0 11.82 11.82 11.82 11.82 0 11.82
FCRIX.US FCRIX 20260713 0 11.86 11.86 11.86 11.86 0 11.86
FCRUX.US FCRUX 20260713 0 11.79 11.79 11.79 11.79 0 11.79
FCUV.US Focus Universal Inc. Common Stock 20260713 0 2.73 3.1 2.5785 2.95 64351 2.95 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20260713 0 50.8 52.17 50.8 51.21 4600 51.21 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20260713 0 12.12 12.12 11.23 11.3 632300 11.3 down down correct
FDUS.US Fidus Investment Corporation 20260713 0 20.26 20.45 20.01 20.11 264300 20.11 down down correct
FECAX.US FECAX 20260713 0 22.02 22.02 22.02 22.02 0 22.02
FEIM.US Frequency Electronics Inc 20260713 0 56.29 57.29 53.6 54.5 182900 54.5 down down correct
FELE.US Franklin Electric Co. Inc 20260713 0 103.4 104.54 103.01 103.21 189800 103.21 down down correct
FEMY.US Femasys Inc. Common Stock 20260713 0 3.97 4.01 3.39 3.47 35800 3.47 down down correct
FENC.US Fennec Pharmaceuticals Inc 20260713 0 10.59 10.865 10.19 10.75 327208 10.75 up up correct
FFBC.US First Financial Bancorp 20260713 0 34.51 34.66 33.96 34.42 786300 34.42 down down correct
FFBW.US FFBW Inc 20260713 0 16.35 16.35 16.24 16.24 2000 16.24 down down correct
FFIN.US First Financial Bankshares Inc 20260713 0 34.7 34.87 34.5 34.72 657100 34.72 up down incorrect
FFIV.US F5 Networks Inc 20260713 0 426.92 431.66 418.24 420.95 420200 420.95 down up incorrect
FGBI.US First Guaranty Bancshares Inc 20260713 0 10 10.1 9.88 9.92 51200 9.92 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20260713 0 20.04 20.04 20.04 20.04 0 20.04
FHB.US First Hawaiian Inc 20260713 0 28.05 29.265 27.26 29.14 10437100 29.14 up up correct
FHN.US PF 20260713 0 16.96 17.01 16.96 17.005 5411 17.005 up up correct
FHTX.US Foghorn Therapeutics Inc 20260713 0 5.94 5.94 5.34 5.44 286131 5.44 down down correct
FIBK.US First Interstate BancSystem Inc 20260713 0 38.94 39.05 38.58 38.83 887800 38.83 down down correct
FINW.US FinWise Bancorp Common Stock 20260713 0 14 14.455 13.82 13.97 24767 13.97 down up incorrect
FISI.US Financial Institutions Inc 20260713 0 38.88 39.08 38.55 38.75 129400 38.75 down up incorrect
FISV.US Fiserv Inc 20260713 0 51.08 52.21 51.06 51.18 6656400 51.18 up down incorrect
FITB.US Fifth Third Bancorp 20260713 0 57.31 57.47 56.76 57.18 4901700 57.18 down down correct
FITBI.US Fifth Third Bancorp 20260713 0 25.33 25.38 25.33 25.3301 24345 25.3301 up up correct
FITBO.US Fifth Third Bancorp 20260713 0 17.92 17.97 17.84 17.85 28177 17.85 down down correct
FITBP.US Fifth Third Bancorp 20260713 0 23.15 23.35 23.15 23.3 7504 23.3 up up correct
FIVE.US Five Below Inc 20260713 0 189.31 193.58 189.31 191.53 1232700 191.53 up up correct
FIVN.US Five9 Inc 20260713 0 25.51 26.38 25.305 25.81 1604100 25.81 up up correct
FIZZ.US National Beverage Corp 20260713 0 30.56 31.29 30.01 31.13 1081800 31.13 up up correct
FKWL.US Franklin Wireless Corp 20260713 0 2.45 2.45 2.28 2.31 63400 2.31 down down correct
FLEX.US Flex Ltd 20260713 0 132.5 134.79 128.22 129.5 2781200 129.5 down down correct
FLGT.US Fulgent Genetics Inc 20260713 0 20.37 20.66 20.06 20.42 319600 20.42 up up correct
FLL.US Full House Resorts Inc 20260713 0 2.6 2.65 2.55 2.58 158800 2.58 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20260713 0 15.7 15.93 14.96 15.16 7778400 15.16 down down correct
FLNT.US Fluent Inc 20260713 0 3.71 3.77 3.4 3.51 15400 3.51 down down correct
FLUX.US Flux Power Holdings Inc 20260713 0 0.777 0.777 0.713 0.73 50600 0.73 down down correct
FLWS.US 1 20260713 0 3.77 3.98 3.77 3.88 244700 3.88 up up correct
FLXN.US Flexion Therapeutics Inc 20260713 0 24.955 24.955 24.88 24.91 5900 24.91 down down correct
FLXS.US Flexsteel Industries Inc 20260713 0 71.3 73.355 70.72 71.5 67449 71.5 up up correct
FLYW.US Flywire Corporation 20260713 0 17.66 18.035 17.64 17.78 1716800 17.78 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20260713 0 29.77 30.3 29.57 30.08 64978 30.08 up up correct
FMBH.US First Mid Bancshares Inc 20260713 0 47.78 48.42 47.5663 48.33 137988 48.33 up up correct
FMNB.US Farmers National Banc Corp 20260713 0 14.44 14.44 14.26 14.4 348100 14.4 down up incorrect
FNKO.US Funko Inc 20260713 0 5.56 5.79 5.54 5.69 533400 5.69 up up correct
FNLC.US The First Bancorp Inc 20260713 0 33.35 33.75 32.64 33.44 30700 33.44 up up correct
FNWB.US First Northwest Bancorp 20260713 0 11.1 11.25 11.05 11.19 29528 11.19 up up correct
FNWD.US Finward Bancorp Common Stock 20260713 0 35.9 36.25 35.88 36.25 2500 36.25 up up correct
FORA.US Forian Inc 20260713 0 2.7 2.73 2.7 2.73 4260 2.73 up up correct
FORM.US FormFactor Inc 20260713 0 112.08 113 108.59 110.3 1034400 110.3 down down correct
FORR.US Forrester Research Inc 20260713 0 10.06 10.52 9.91 10.19 295200 10.19 up up correct
FORTY.US Formula Systems (1985) Ltd 20260713 0 110.72 111.03 110.72 111.03 82 111.03 up up correct
FOSL.US Fossil Group Inc 20260713 0 4.13 4.22 4.08 4.12 495842 4.12 down down correct
FOX.US Fox Corporation 20260713 0 49.18 50.665 48.905 50.22 1188500 50.22 up up correct
FOXA.US Fox Corporation 20260713 0 54.76 56.195 54.39 55.9 5362800 55.9 up up correct
FOXF.US Fox Factory Holding Corp 20260713 0 17.09 17.72 17.09 17.33 419200 17.33 up up correct
FRAF.US Franklin Financial Services Corporation 20260713 0 61.95 63.01 61.02 62.24 48500 62.24 up up correct
FRBA.US First Bank 20260713 0 17.3 17.59 17.23 17.52 74100 17.52 up up correct
FRHC.US Freedom Holding Corp 20260713 0 162.9 172.235 149.445 160.82 221800 160.82 down down correct
FRME.US First Merchants Corporation 20260713 0 43.2 43.5 43.08 43.3 465600 43.3 up up correct
FROG.US JFrog Ltd 20260713 0 91.23 92.36 89.3 92.02 1714900 92.02 up down incorrect
FROPX.US FROPX 20260713 0 14.42 14.42 14.42 14.42 0 14.42
FRPH.US FRP Holdings Inc 20260713 0 24.1 24.41 23.89 24.05 57600 24.05 down down correct
FRPT.US Freshpet Inc 20260713 0 53.61 58.39 53.55 55.92 1699500 55.92 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20260713 0 10.49 11.005 10.435 10.83 14065700 10.83 up up correct
FRST.US Primis Financial Corp 20260713 0 15.76 15.78 15.63 15.76 122300 15.76
FRSX.US Foresight Autonomous Holdings Ltd 20260713 0 1.48 1.53 1.38 1.4 129200 1.4 down down correct
FSBC.US Five Star Bancorp 20260713 0 47.87 48.18 47.43 47.79 115005 47.79 down down correct
FSBW.US FS Bancorp Inc 20260713 0 43.69 43.98 42.6 42.92 15675 42.92 down down correct
FSEA.US First Seacoast Bancorp 20260713 0 16.92 16.92 16.88 16.8801 8084 16.8801 down down correct
FSLR.US First Solar Inc 20260713 0 224.07 226.27 217.19 221.03 1820500 221.03 down down correct
FSTR.US L.B. Foster Company 20260713 0 41.82 42.51 41.13 41.34 64500 41.34 down down correct
FSV.US FirstService Corporation 20260713 0 144.23 145 143.015 143.28 89800 143.28 down down correct
FTCI.US FTC Solar Inc 20260713 0 5.29 5.46 5.13 5.28 106200 5.28 down down correct
FTDR.US Frontdoor Inc 20260713 0 75.11 76.28 74.45 74.79 506000 74.79 down down correct
FTEK.US Fuel Tech Inc 20260713 0 1.69 1.725 1.5899 1.59 126374 1.59 down down correct
FTFT.US Future FinTech Group Inc 20260713 0 2.06 2.06 1.81 1.83 204500 1.83 down down correct
FTHM.US Fathom Holdings Inc 20260713 0 0.941 0.9868 0.886 0.8986 208568 0.8986 down up incorrect
FTNT.US Fortinet Inc 20260713 0 157.67 161.95 155.72 160.62 4099000 160.62 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20260713 0 8.7 8.71 8.7 8.705 62500 8.705 up up correct
FULC.US Fulcrum Therapeutics Inc 20260713 0 3.5 3.55 3.41 3.54 1721100 3.54 up up correct
FULT.US Fulton Financial Corporation 20260713 0 24.11 24.25 23.99 24.17 1486900 24.17 up up correct
FULTP.US Fulton Financial Corporation 20260713 0 17.82 17.82 17.7 17.75 17200 17.75 down down correct
FUNC.US First United Corporation 20260713 0 43.06 45.3 43.06 44.89 25400 44.6326 up up correct
FUND.US Sprott Focus Trust Inc 20260713 0 9.76 9.9 9.68 9.73 42400 9.73 down down correct
FUSB.US First US Bancshares Inc 20260713 0 16.94 16.98 16.51 16.56 900 16.56 down down correct
FUTU.US Futu Holdings Limited 20260713 0 95.33 98.4 94.75 96.35 773000 96.35 up up correct
FVCB.US FVCBankcorp Inc 20260713 0 17.26 17.59 17.25 17.56 120400 17.56 up up correct
FWONA.US Formula One Group 20260713 0 88.44 92.98 88.44 91.64 210100 91.64 up up correct
FWONK.US Formula One Group 20260713 0 96 101.66 95.99 99.64 2820600 99.64 up up correct
FWRD.US Forward Air Corporation 20260713 0 13.18 13.72 12.6 12.8 454000 12.8 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20260713 0 12.59 12.83 12.15 12.2 793300 12.2 down down correct
FXNC.US First National Corporation 20260713 0 29.31 29.83 29.23 29.28 42700 29.28 down down correct
GABC.US German American Bancorp Inc 20260713 0 46.97 47.6 46.96 47.37 131878 47.37 up up correct
GAIA.US Gaia Inc 20260713 0 2.14 2.18 2.09 2.13 59900 2.13 down down correct
GAIN.US Gladstone Investment Corporation 20260713 0 16.41 16.68 16.35 16.44 263900 16.3579 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20260713 0 24 24.08 24 24.08 3700 23.7754 up up correct
GALT.US Galectin Therapeutics Inc 20260713 0 4.06 4.82 4.01 4.6 1372400 4.6 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20260713 0 1.93 2.015 1.89 1.89 468585 1.89 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20260713 0 0.33 0.36 0.32 0.338 1225200 0.338 up up correct
GANX.US Gain Therapeutics Inc 20260713 0 1.79 1.85 1.74 1.76 997398 1.76 down down correct
GASS.US StealthGas Inc 20260713 0 8.86 9.075 8.68 8.71 133891 8.71 down down correct
GBCI.US Glacier Bancorp Inc 20260713 0 51.51 51.9 51.17 51.76 838100 51.76 up up correct
GBDC.US Golub Capital BDC Inc 20260713 0 12.98 13.02 12.89 12.92 866600 12.92 down down correct
GBLI.US Global Indemnity Group LLC 20260713 0 26.13 26.93 25.54 26.93 7200 26.93 up up correct
GBNY.US Generations Bancorp NY Inc 20260713 0 15.15 15.15 15.15 15.15 0 15.15
GCBC.US Greene County Bancorp Inc 20260713 0 32.45 33.17 31.93 32.84 39100 32.84 up up correct
GCMG.US GCM Grosvenor Inc 20260713 0 13.73 13.82 13.455 13.6 344927 13.6 down down correct
GCREX.US Griffin Institutional Access Real Estate 20260713 0 22.01 22.01 22.01 22.01 0 22.01
GDEV.US Nexters Inc. Ordinary Shares 20260713 0 12.4 12.4 12.3 12.3 2098 12.3 down down correct
GDEVW.US Nexters Inc. Warrant 20260713 0 0.011 0.011 0.011 0.011 0 0.011
GDRX.US GoodRx Holdings Inc 20260713 0 2.94 3.1 2.924 3.04 857800 3.04 up up correct
GDS.US GDS Holdings Limited 20260713 0 32.88 32.94 32 32.8 1667500 32.8 down down correct
GDYN.US Grid Dynamics Holdings Inc 20260713 0 5.86 6.06 5.83 5.91 1121800 5.91 up up correct
GECC.US Great Elm Capital Corporation 20260713 0 5.24 5.38 5.21 5.3 49405 5.3 up up correct
GEG.US Great Elm Group Inc 20260713 0 2.17 2.19 2.17 2.19 2600 2.19 up up correct
GENC.US Gencor Industries Inc 20260713 0 15.66 15.66 15.28 15.39 23627 15.39 down up incorrect
GENE.US Genetic Technologies Limited 20260713 0 1966 1973.044 1965.4 1965.4 314 1965.4 down down correct
GEOS.US Geospace Technologies Corporation 20260713 0 7.6 8 7.135 7.19 148574 7.19 down down correct
GERN.US Geron Corporation 20260713 0 1.49 1.51 1.41 1.42 7162300 1.42 down down correct
GEVO.US Gevo Inc 20260713 0 1.46 1.55 1.46 1.49 3856700 1.49 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20260713 0 0.397 0.409 0.36 0.378 268300 0.378 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20260713 0 0.0452 0.0452 0.043 0.043 680 0.043 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20260713 0 67.005 67.5 63.855 63.94 2403600 63.94 down down correct
GGAL.US Grupo Financiero Galicia S.A 20260713 0 53.82 54.04 51.41 51.41 747100 51.41 down down correct
GH.US Guardant Health Inc 20260713 0 158.2 160.79 155.5001 158.4 1776021 158.4 up down incorrect
GHRS.US GH Research PLC Ordinary Shares 20260713 0 26.32 26.32 25 25.35 196000 25.35 down down correct
GIGM.US GigaMedia Limited 20260713 0 1.42 1.54 1.38 1.44 26100 1.44 up up correct
GIII.US G 20260713 0 34.75 35.25 34.26 34.5 373300 34.5 down down correct
GILD.US Gilead Sciences Inc 20260713 0 129.66 131.67 127.94 131.4 5131600 131.4 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20260713 0 11.64 11.91 11.47 11.55 528500 11.55 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20260713 0 1.42 1.46 1.32 1.4 153900 1.4 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20260713 0 0.0497 0.0497 0.0497 0.0497 200 0.0497
GIREX.US Griffin Institutional Access Real Estate 20260713 0 23.98 23.98 23.98 23.98 0 23.98
GLAD.US Gladstone Capital Corporation 20260713 0 19.75 19.95 19.65 19.82 141417 19.6632 up up correct
GLBE.US Global 20260713 0 38.49 38.9 37.8 38.68 599600 38.68 up up correct
GLBS.US Globus Maritime Limited 20260713 0 2.69 2.88 2.66 2.77 337900 2.77 up up correct
GLBZ.US Glen Burnie Bancorp 20260713 0 4.54 4.54 4.54 4.54 123 4.54
GLDD.US Great Lakes Dredge & Dock Corporation 20260713 0 9.59 9.93 9.59 9.88 163614 9.88 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20260713 0 0.55 0.55 0.49 0.537 67700 0.537 down down correct
GLNG.US Golar LNG Limited 20260713 0 51.42 51.96 50.85 51.07 733605 51.07 down down correct
GLPI.US Gaming and Leisure Properties Inc 20260713 0 43.48 44.07 43.36 44.04 2510200 44.04 up up correct
GLRE.US Greenlight Capital Re Ltd 20260713 0 16.64 17.17 16.57 17.13 115500 17.13 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20260713 0 23.47 23.47 23.47 23.47 0 23.47
GLSI.US Greenwich LifeSciences Inc 20260713 0 19.6 20 18.22 18.57 109200 18.57 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20260713 0 22.69 23.05 20.925 21.98 1586861 21.98 down up incorrect
GMBL.US Esports Entertainment Group Inc 20260713 0 0.1 0.1 0.1 0.1 17 0.1
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20260713 0 0.03 0.03 0.03 0.03 1000 0.03
GMREX.US Griffin Inst Access Real Estate Fund Cl 20260713 0 22.81 22.81 22.81 22.81 0 22.81
GNLN.US Greenlane Holdings Inc 20260713 0 2.5 2.51 2.41 2.43 7500 2.43 down down correct
GNPX.US Genprex Inc 20260713 0 12.43 12.43 11.66 11.77 4400 11.77 down down correct
GNSS.US Genasys Inc 20260713 0 1.75 1.79 1.66 1.66 132572 1.66 down down correct
GNTX.US Gentex Corporation 20260713 0 24.24 24.39 23.9 23.91 1923600 23.91 down down correct
GO.US Grocery Outlet Holding Corp 20260713 0 10.09 10.245 9.805 9.91 1566700 9.91 down down correct
GOGL.US Golden Ocean Group Limited 20260713 0 25.96 26.46 25.96 26.07 400 26.07 up up correct
GOGO.US Gogo Inc 20260713 0 3.6 3.69 3.43 3.54 1865300 3.54 down down correct
GOOD.US Gladstone Commercial Corporation 20260713 0 12.5 12.59 12.425 12.54 286189 12.4419 up up correct
GOODN.US Gladstone Commercial Corporation 20260713 0 22.53 22.65 22.4 22.65 1000 22.5153 up up correct
GOOG.US Alphabet Inc 20260713 0 353.99 355.75 349.82 350.67 10583500 350.67 down down correct
GOOGL.US Alphabet Inc 20260713 0 356.19 358.13 351.75 352.51 15901700 352.51 down down correct
GOSS.US Gossamer Bio Inc 20260713 0 0.17 0.17 0.14 0.144 30798200 0.144 down down correct
GOVX.US GeoVax Labs Inc 20260713 0 1.17 1.17 1.09 1.11 307800 1.11 down down correct
GP.US GreenPower Motor Company Inc 20260713 0 1.48 1.5 1.448 1.47 122700 1.47 down up incorrect
GPRE.US Green Plains Inc 20260713 0 17.21 17.66 17.07 17.31 1137022 17.31 up up correct
GPRO.US GoPro Inc 20260713 0 0.75 0.763 0.705 0.711 5137600 0.711 down down correct
GRBK.US Green Brick Partners Inc 20260713 0 73.61 74.1 71.72 71.9 175000 71.9 down down correct
GRCL.US Gracell Biotechnologies Inc 20260713 0 617 629.2 617 629.2 1500 629.2 up up correct
GREE.US Greenidge Generation Holdings Inc 20260713 0 1.93 2.04 1.91 2.03 403955 2.03 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20260713 0 24.18 24.18 24.18 24.18 1500 23.6477
GRFS.US Grifols S.A 20260713 0 7.16 7.22 7.1 7.2 545700 7.2 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20260713 0 24.69 24.69 24.69 24.69 0 24.69
GRIN.US Grindrod Shipping Holdings Ltd 20260713 0 32.27 32.27 31.92 31.92 18600 31.92 down down correct
GRMN.US Garmin Ltd 20260713 0 243.41 246.38 242.03 243.61 534300 243.61 up up correct
GRNQ.US Greenpro Capital Corp 20260713 0 1.39 1.45 1.39 1.4 3000 1.4 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
GROW.US U.S. Global Investors Inc 20260713 0 2.96 2.99 2.93 2.94 15700 2.94 down down correct
GRPN.US Groupon Inc 20260713 0 25.89 26.63 22.62 23.54 2687900 23.54 down down correct
GRTX.US Galera Therapeutics Inc 20260713 0 17.27 17.27 13.01 16.56 1900 16.56 down down correct
GRVY.US Gravity Co. Ltd 20260713 0 63.69 65.24 63.2 63.2 23200 63.2 down down correct
GRWG.US GrowGeneration Corp 20260713 0 1.5 1.515 1.45 1.45 168371 1.45 down down correct
GSBC.US Great Southern Bancorp Inc 20260713 0 77.76 80.44 76.54 77.55 200655 77.55 down down correct
GSHD.US Goosehead Insurance Inc 20260713 0 53.54 55.5 52.83 54.87 441600 54.87 up up correct
GSIT.US GSI Technology Inc 20260713 0 6.45 6.52 6.05 6.06 518300 6.06 down down correct
GSM.US Ferroglobe PLC 20260713 0 3.27 3.36 3.18 3.3 1797600 3.3 up up correct
GSRDX.US GSRDX 20260713 0 7.64 7.64 7.64 7.64 0 7.64
GSREX.US GSREX 20260713 0 7.64 7.64 7.64 7.64 0 7.64
GSRHX.US GSRHX 20260713 0 8.14 8.14 8.14 8.14 0 8.14
GSRJX.US GSRJX 20260713 0 7.65 7.65 7.65 7.65 0 7.65
GSRQX.US GSRQX 20260713 0 7.82 7.82 7.82 7.82 0 7.82
GT.US The Goodyear Tire & Rubber Company 20260713 0 6.8 6.85 6.54 6.64 6235100 6.64 down down correct
GTBP.US GT Biopharma Inc 20260713 0 0.411 0.425 0.373 0.388 1720500 0.388 down down correct
GTEC.US Greenland Technologies Holding Corporation 20260713 0 0.55 0.57 0.54 0.553 57700 0.553 up up correct
GTIM.US Good Times Restaurants Inc 20260713 0 1.43 1.46 1.41 1.44 5600 1.44 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20260713 0 32.9 33.87 32.355 33.47 3669400 33.47 up up correct
GTX.US Garrett Motion Inc 20260713 0 32.05 32.08 31.03 31.5 1865100 31.5 down down correct
GURE.US Gulf Resources Inc 20260713 0 3.51 3.8 3.44 3.792 3283 3.792 up up correct
GWRS.US Global Water Resources Inc 20260713 0 7.03 7.12 6.983 7.11 134100 7.0858 up up correct
GYRO.US Gyrodyne LLC 20260713 0 6.23 6.23 6.23 6.23 54 6.23
HAFC.US Hanmi Financial Corporation 20260713 0 32.13 32.41 31.94 32.28 340966 32.28 up up correct
HAIN.US The Hain Celestial Group Inc 20260713 0 0.57 0.61 0.56 0.56 601800 0.56 down down correct
HALL.US Hallmark Financial Services Inc 20260713 0 0.08 0.08 0.08 0.08 0 0.08
HALO.US Halozyme Therapeutics Inc 20260713 0 75.94 76.99 74.52 76.11 1822600 76.11 up up correct
HAS.US Hasbro Inc 20260713 0 79.21 81.26 79.21 79.53 1505500 79.53 up up correct
HBAN.US Huntington Bancshares Incorporated 20260713 0 17.96 18 17.77 17.93 14206400 17.93 down down correct
HBANM.US Huntington Bancshares Incorporated 20260713 0 20.725 20.74 20.01 20.69 52700 20.69 down down correct
HBANP.US Huntington Bancshares Incorporated 20260713 0 16.06 16.15 16 16.15 115400 16.15 up up correct
HBCP.US Home Bancorp Inc 20260713 0 68.22 69.32 67.645 68.85 98331 68.85 up down incorrect
HBIO.US Harvard Bioscience Inc 20260713 0 6.11 6.36 6.1 6.12 9371 6.12 up down incorrect
HBNC.US Horizon Bancorp Inc 20260713 0 19.72 19.77 19.42 19.75 457600 19.75 up down incorrect
HBT.US HBT Financial Inc 20260713 0 31.98 32.29 31.61 32.04 146100 32.04 up down incorrect
HCAT.US Health Catalyst Inc 20260713 0 2.3 2.34 2.24 2.29 1024970 2.29 down down correct
HCKT.US The Hackett Group Inc 20260713 0 10.23 10.77 10.23 10.61 514900 10.61 up down incorrect
HCM.US HUTCHMED (China) Limited 20260713 0 11.06 11.2 11.06 11.14 38400 11.14 up up correct
HCSG.US Healthcare Services Group Inc 20260713 0 23.91 24.31 23.82 24.04 504900 24.04 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20260713 0 1.72 1.8 1.72 1.77 56300 1.77 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20260713 0 4.6 4.615 4.42 4.42 37200 4.42 down down correct
HDSN.US Hudson Technologies Inc 20260713 0 6.43 6.48 6.06 6.2 705400 6.2 down down correct
HELE.US Helen of Troy Limited 20260713 0 26.71 28.75 26.69 27.74 798900 27.74 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20260713 0 0.06 0.06 0.06 0.06 2200 0.06
HEPS.US D 20260713 0 2.98 2.99 2.95 2.96 40700 2.96 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20260713 0 22.18 22.23 22.18 22.23 432 22.23 up up correct
HFFG.US HF Foods Group Inc 20260713 0 1.67 1.77 1.64 1.69 126500 1.69 up up correct
HFWA.US Heritage Financial Corporation 20260713 0 29.52 29.875 29.365 29.81 448532 29.81 up up correct
HGBL.US Heritage Global Inc 20260713 0 1.24 1.26 1.24 1.24 19000 1.24
HIFS.US Hingham Institution for Savings 20260713 0 290.74 294.74 286.53 289.57 31400 289.57 down down correct
HIHO.US Highway Holdings Limited 20260713 0 0.7991 0.85 0.7991 0.85 20155 0.85 up down incorrect
HIMX.US Himax Technologies Inc 20260713 0 14.7 14.83 14.09 14.27 1712200 14.27 down up incorrect
HITI.US High Tide Inc. Common Shares 20260713 0 2.23 2.23 2.18 2.18 218017 2.18 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20260713 0 3.26 3.31 3.12 3.19 13406400 3.19 down up incorrect
HLIT.US Harmonic Inc 20260713 0 13.75 13.94 13.47 13.67 1878700 13.67 down down correct
HLMN.US Hillman Solutions Corp 20260713 0 7.76 8.26 7.76 7.86 1673800 7.86 up up correct
HLNE.US Hamilton Lane Incorporated 20260713 0 81.74 82.74 80.52 81.06 460000 81.06 down down correct
HNNA.US Hennessy Advisors Inc 20260713 0 10.15 10.15 9.99 10.03 1700 10.03 down down correct
HNRG.US Hallador Energy Company 20260713 0 16.94 17.203 16.44 16.68 415500 16.68 down down correct
HNST.US The Honest Company Inc 20260713 0 4.01 4.06 3.86 3.9 1170200 3.9 down down correct
HOFT.US Hooker Furniture Corporation 20260713 0 15.06 15.34 14.68 14.96 83500 14.96 down down correct
HON.US Honeywell International Inc 20260713 0 225.95 226.87 220.39 222.25 2585800 222.25 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20260713 0 111.27 113.7 108.84 109.86 18222369 109.86 down up incorrect
HOOK.US HOOKIPA Pharma Inc 20260713 0 1.15 1.15 1.15 1.15 0 1.15
HOPE.US Hope Bancorp Inc 20260713 0 13.44 13.51 13.315 13.44 755049 13.44
HOWL.US Werewolf Therapeutics Inc 20260713 0 0.41 0.419 0.334 0.342 1052100 0.342 down down correct
HPK.US HighPeak Energy Inc 20260713 0 7.15 7.48 7.15 7.35 628200 7.35 up up correct
HQI.US HireQuest Inc 20260713 0 12.59 13.03 12.57 12.95 6800 12.95 up up correct
HQY.US HealthEquity Inc 20260713 0 94.5 96.4 94.335 95.66 939400 95.66 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20260713 0 36.79 36.96 35.37 35.54 669600 35.54 down down correct
HROW.US Harrow Health Inc 20260713 0 41.96 42.44 41.4 41.81 288900 41.81 down down correct
HRTX.US Heron Therapeutics Inc 20260713 0 0.41 0.42 0.3944 0.4169 6180285 0.4169 up up correct
HRZN.US Horizon Technology Finance Corporation 20260713 0 4.69 4.72 4.64 4.66 611100 4.5713 down down correct
HSDT.US Helius Medical Technologies Inc 20260713 0 1.72 1.75 1.66 1.71 227600 1.71 down down correct
HSIC.US Henry Schein Inc 20260713 0 84.59 85.84 84.59 85.79 1121900 85.79 up up correct
HST.US Host Hotels & Resorts Inc 20260713 0 23.17 23.34 22.99 23.07 8577900 23.07 down down correct
HSTM.US HealthStream Inc 20260713 0 28 29.14 27.89 28.72 171600 28.72 up up correct
HTHT.US Huazhu Group Limited 20260713 0 42.12 42.12 40.71 40.88 993800 40.88 down down correct
HTLD.US Heartland Express Inc 20260713 0 14.91 15.09 14.84 14.87 453000 14.87 down down correct
HTOO.US Fusion Fuel Green PLC 20260713 0 2.616 2.639 2.56 2.56 1400 2.56 down down correct
HUBG.US Hub Group Inc 20260713 0 46.2 47.81 46.2 47.69 583400 47.69 up up correct
HUDI.US Huadi International Group Co. Ltd 20260713 0 0.81 0.84 0.8 0.8083 7536 0.8083 down down correct
HUIZ.US Huize Holding Limited 20260713 0 1.22 1.31 1.12 1.16 5700 1.16 down down correct
HUMA.US Humacyte Inc 20260713 0 0.691 0.71 0.68 0.691 7649700 0.691
HUMAW.US Humacyte Inc 20260713 0 0.0099 0.01 0.0076 0.0094 13412 0.0094 down down correct
HURC.US Hurco Companies Inc 20260713 0 23.46 23.46 22.5 22.87 40100 22.87 down down correct
HURN.US Huron Consulting Group Inc 20260713 0 107.55 112.99 107.55 111.23 363600 111.23 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20260713 0 100.28 102.28 95.825 99.17 2563600 99.17 down down correct
HWBK.US Hawthorn Bancshares Inc 20260713 0 38.82 39.19 38.72 38.87 12200 38.87 up down incorrect
HWC.US Hancock Whitney Corporation 20260713 0 75.63 76.09 75.22 75.94 786600 75.94 up down incorrect
HWCPZ.US HWCPZ 20260713 0 21.8 21.99 21.59 21.74 21583 21.74 down up incorrect
HWKN.US Hawkins Inc 20260713 0 134.28 137.08 131.41 133.87 130700 133.87 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20260713 0 0.8 0.84 0.72 0.75 40500 0.75 down down correct
HYMC.US Hycroft Mining Holding Corporation 20260713 0 20.85 21.15 19.75 20.43 1696400 20.43 down down correct
IART.US Integra LifeSciences Holdings Corporation 20260713 0 18.67 18.91 18.18 18.58 803300 18.58 down down correct
IBCP.US Independent Bank Corporation 20260713 0 36.01 36.3 35.67 36.22 205000 36.22 up up correct
IBEX.US IBEX Limited 20260713 0 33.14 34.535 33.14 34.4 81700 34.4 up up correct
IBKR.US Interactive Brokers Group Inc 20260713 0 93.21 94.8 92.41 93.56 3390800 93.56 up up correct
IBOC.US International Bancshares Corporation 20260713 0 75.82 76.35 75.16 75.87 306400 75.87 up up correct
IBRX.US ImmunityBio Inc 20260713 0 8.05 8.16 7.73 7.79 9894900 7.79 down down correct
ICCC.US ImmuCell Corporation 20260713 0 10.95 11.19 10.95 11.08 29500 11.08 up up correct
ICCM.US Icecure Medical 20260713 0 3.61 3.715 3.365 3.54 99400 3.54 down down correct
ICFI.US ICF International Inc 20260713 0 77.56 80.43 77.525 79.13 401007 79.13 up up correct
ICHR.US Ichor Holdings Ltd 20260713 0 96 96.93 90.26 90.41 867200 90.41 down down correct
ICLR.US ICON Public Limited Company 20260713 0 165.75 168.14 164.32 166.1 401600 166.1 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20260713 0 0.92 0.92 0.8701 0.88 53436 0.88 down down correct
ICUI.US ICU Medical Inc 20260713 0 154.52 157.64 154.31 157.6 155800 157.6 up up correct
IDCC.US InterDigital Inc 20260713 0 262.62 267.35 257 261.52 360300 261.52 down down correct
IDN.US Intellicheck Inc 20260713 0 4.11 4.175 4.05 4.1 180034 4.1 down up incorrect
IDXX.US IDEXX Laboratories Inc 20260713 0 560.36 571.55 557.65 564.21 522900 564.21 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20260713 0 36.43 36.48 35.435 36.15 653400 36.15 down up incorrect
IEP.US Icahn Enterprises L.P 20260713 0 7.53 7.64 7.5 7.53 573700 7.53
IESC.US IES Holdings Inc 20260713 0 614.6 624.37 595.45 602.91 172500 602.91 down down correct
IFBD.US Infobird Co. Ltd 20260713 0 1.18 1.18 1.1101 1.16 2147 1.16 down down correct
IFMK.US iFresh Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
IFRX.US InflaRx N.V 20260713 0 2.03 2.1 1.96 2.06 1720600 2.06 up up correct
IGIC.US International General Insurance Holdings Ltd 20260713 0 28.4 28.84 28.145 28.53 147300 28.53 up up correct
IHRT.US iHeartMedia Inc 20260713 0 4.06 4.2528 4 4.02 764263 4.02 down down correct
III.US Information Services Group Inc 20260713 0 3.95 4.15 3.94 4.07 316200 4.07 up up correct
IIIV.US i3 Verticals Inc 20260713 0 21.24 21.62 21.02 21.2 266264 21.2 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20260713 0 0.023 0.042 0.023 0.024 114100 0.024 up up correct
IKT.US Inhibikase Therapeutics Inc 20260713 0 2.03 2.05 1.95 1.96 356400 1.96 down down correct
ILMN.US Illumina Inc 20260713 0 188.52 190.71 186.29 190.05 1198500 190.05 up up correct
ILPT.US Industrial Logistics Properties Trust 20260713 0 8.97 9.04 8.72 8.72 445600 8.6216 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20260713 0 10.35 10.35 10.35 10.35 0 10.35
IMCC.US IM Cannabis Corp 20260713 0 0.152 0.155 0.142 0.148 393200 0.148 down down correct
IMCR.US Immunocore Holdings plc 20260713 0 31.71 33.285 30.29 32.49 896475 32.49 up up correct
IMKTA.US Ingles Markets Incorporated 20260713 0 90.94 91.6 89.165 90.71 133472 90.71 down down correct
IMMP.US Immutep Limited 20260713 0 0.4215 0.4538 0.4215 0.4505 460916 0.4505 up up correct
IMMR.US Immersion Corporation 20260713 0 6.72 6.88 6.65 6.77 385500 6.6935 up down incorrect
IMNM.US Immunome Inc 20260713 0 23.12 23.12 22.19 22.8 986500 22.8 down up incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20260713 0 72.63 72.63 68.82 69.14 137900 69.14 down up incorrect
IMRA.US IMARA Inc 20260713 0 15.82 15.8226 15.82 15.8226 324 15.8226 up down incorrect
IMRN.US Immuron Limited 20260713 0 1.21 1.3 1.19 1.22 25700 1.22 up down incorrect
IMRX.US Immuneering Corporation 20260713 0 5.07 5.175 4.93 5.16 703900 5.16 up down incorrect
IMTE.US Integrated Media Technology Limited 20260713 0 0.518 0.518 0.473 0.49 16400 0.49 down up incorrect
IMTX.US Immatics N.V 20260713 0 9.53 9.7 9.2 9.23 178900 9.23 down up incorrect
IMUX.US Immunic Inc 20260713 0 14.74 14.87 14.19 14.64 251800 14.64 down up incorrect
IMVT.US Immunovant Inc 20260713 0 39.24 39.335 37.53 38.7 806400 38.7 down down correct
IMXI.US International Money Express Inc 20260713 0 14.5 14.5 13.94 14 285800 14 down down correct
INAB.US IN8bio Inc. Common Stock 20260713 0 1.32 1.38 1.32 1.34 76100 1.34 up up correct
INBK.US First Internet Bancorp 20260713 0 26.41 26.47 26.05 26.17 15200 26.17 down down correct
INBKZ.US INBKZ 20260713 0 25.3 25.3 25.3 25.3 0 25.3
INBX.US Inhibrx Inc 20260713 0 90.85 94.38 88.77 92.165 233400 92.165 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20260713 0 0.97 1 0.91 0.95 18600 0.95 down down correct
INCY.US Incyte Corporation 20260713 0 115.97 116.02 113.8 114.23 1481000 114.23 down down correct
INDB.US Independent Bank Corp 20260713 0 84.06 84.12 83.3 83.45 285200 83.45 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20260713 0 4.33 4.44 4.09 4.12 4393700 4.12 down down correct
INDP.US Indaptus Therapeutics Inc 20260713 0 2.63 2.71 2.51 2.63 40200 2.63
INGN.US Inogen Inc 20260713 0 6.52 6.8 6.508 6.54 272300 6.54 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20260713 0 10.72 11.488 10.72 11.15 10500 11.15 up up correct
INM.US InMed Pharmaceuticals Inc 20260713 0 1.64 1.64 1.57 1.57 6100 1.57 down down correct
INMB.US INmune Bio Inc 20260713 0 1.88 1.99 1.81 1.86 1077821 1.86 down down correct
INMD.US InMode Ltd 20260713 0 15.2 15.285 15.079 15.15 693100 15.15 down down correct
INN.US PF 20260713 0 16.65 16.7498 16.6 16.68 4343 16.68 up up correct
INNV.US InnovAge Holding Corp 20260713 0 11.47 11.93 11.22 11.27 288500 11.27 down down correct
INO.US Inovio Pharmaceuticals Inc 20260713 0 1.15 1.21 1.14 1.16 1123000 1.16 up up correct
INOD.US Innodata Inc 20260713 0 66.84 69.38 66 68.12 901800 68.12 up up correct
INOV.US Inovalon Holdings Inc 20260713 0 36.71 36.71 36.62 36.62 211 36.62 down down correct
INSE.US Inspired Entertainment Inc 20260713 0 7.28 7.53 7.23 7.29 101500 7.29 up up correct
INSG.US Inseego Corp 20260713 0 8.7 8.77 8.3 8.32 216900 8.32 down down correct
INSM.US Insmed Incorporated 20260713 0 114.25 115.55 108.02 109.14 2825200 109.14 down down correct
INTA.US Intapp Inc. Common Stock 20260713 0 28.48 29.05 28.07 28.56 706200 28.56 up up correct
INTC.US Intel Corporation 20260713 0 105.98 106.17 101.79 103.12 100988800 103.12 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20260713 0 11.49 11.49 11.49 11.49 0 11.49
INTG.US The InterGroup Corporation 20260713 0 39.1 43.85 39.1 42.6 110600 42.6 up up correct
INTU.US Intuit Inc 20260713 0 278.7 296 278.7 289.76 6564700 289.76 up up correct
INTZ.US Intrusion Inc 20260713 0 0.939 1.065 0.8551 1.02 1314751 1.02 up up correct
INVA.US Innoviva Inc 20260713 0 22.26 22.68 22.16 22.21 592200 22.21 down down correct
INVE.US Identiv Inc 20260713 0 2.94 2.97 2.83 2.87 185500 2.87 down down correct
INVZ.US Innoviz Technologies Ltd 20260713 0 0.62 0.623 0.58 0.585 2709600 0.585 down down correct
IONS.US Ionis Pharmaceuticals Inc 20260713 0 57.91 57.91 56.11 56.75 5097949 56.75 down down correct
IOSP.US Innospec Inc 20260713 0 81.93 82.89 81.39 82.03 101600 82.03 up up correct
IOVA.US Iovance Biotherapeutics Inc 20260713 0 4.16 4.17 4 4.04 13326200 4.04 down down correct
IPAR.US Inter Parfums Inc 20260713 0 119.01 121.59 117.01 118.47 207900 118.47 down down correct
IPDN.US Professional Diversity Network Inc 20260713 0 0.5625 0.57 0.5146 0.532 53272 0.532 down down correct
IPGP.US IPG Photonics Corporation 20260713 0 105.45 106.88 104.26 104.73 256900 104.73 down down correct
IPHA.US Innate Pharma S.A 20260713 0 1.78 1.84 1.74 1.79 12000 1.79 up down incorrect
IPSC.US Century Therapeutics Inc. 20260713 0 2.24 2.24 2.08 2.2 1712100 2.2 down down correct
IPW.US iPower Inc. 20260713 0 1.49 1.49 1.12 1.21 494800 1.21 down down correct
IPWR.US Ideal Power Inc 20260713 0 4.42 4.7 4.42 4.67 305100 4.67 up up correct
IQ.US iQIYI Inc 20260713 0 1.13 1.16 1.13 1.13 4736900 1.13
IRDM.US Iridium Communications Inc 20260713 0 50.45 50.69 48.38 48.59 1718600 48.59 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20260713 0 40.34 42.17 38.08 38.98 36157700 38.98 down down correct
IRIX.US IRIDEX Corporation 20260713 0 1.1 1.105 1.07 1.07 46998 1.07 down down correct
IRMD.US IRadimed Corporation 20260713 0 97.4 98.23 96.39 97.69 136395 97.69 up up correct
IRTC.US iRhythm Technologies Inc 20260713 0 117.54 118.74 115.11 118.68 617100 118.68 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20260713 0 4.38 4.39 4.14 4.21 2268681 4.21 down down correct
ISPC.US iSpecimen Inc. Common Stock 20260713 0 2.49 2.49 2.31 2.34 37600 2.34 down down correct
ISRG.US Intuitive Surgical Inc 20260713 0 407.26 414.58 406.82 407.12 1801600 407.12 down down correct
ISSC.US Innovative Solutions and Support Inc 20260713 0 18.03 18.77 18.03 18.35 285100 18.35 up up correct
ISTR.US Investar Holding Corporation 20260713 0 29.82 30.07 29.255 29.72 235500 29.72 down down correct
ITIC.US Investors Title Company 20260713 0 276 280.86 269.46 279.2 39900 279.2 up up correct
ITRI.US Itron Inc 20260713 0 85 85.62 82.97 83.39 530600 83.39 down down correct
ITRN.US Ituran Location and Control Ltd 20260713 0 55.91 56.75 54.75 55.78 125400 55.78 down down correct
IVA.US Inventiva S.A 20260713 0 4.31 4.52 4.205 4.3 734800 4.3 down down correct
IZEA.US IZEA Worldwide Inc 20260713 0 3.55 3.65 3.55 3.57 35400 3.57 up down incorrect
JACK.US Jack in the Box Inc 20260713 0 14.86 15.55 14.86 15.12 595400 15.12 up up correct
JAGX.US Jaguar Health Inc 20260713 0 2.25 2.28 2.22 2.25 7200 2.25
JAKK.US JAKKS Pacific Inc 20260713 0 22.87 23.4 22.64 22.64 69900 22.64 down down correct
JAN.US JanOne Inc 20260713 0 28.7 29.21 28.7 29.13 689300 29.0832 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20260713 0 16.24 16.36 15.87 16.14 801000 16.14 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20260713 0 242.02 245.36 235.95 236.97 838400 236.97 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20260713 0 282.89 286.27 279.25 283 975300 283 up up correct
JBLU.US JetBlue Airways Corporation 20260713 0 5.7 5.76 5.47 5.6 45524300 5.6 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20260713 0 87.64 89.5 86.51 86.56 122500 86.56 down down correct
JD.US JD.com Inc 20260713 0 28.89 29.29 28.71 28.88 8433500 28.88 down down correct
JFIN.US Jiayin Group Inc 20260713 0 2.89 2.95 2.835 2.93 46300 2.93 up up correct
JFU.US 9F Inc 20260713 0 2.33 2.425 2.3 2.3 2900 2.3 down down correct
JG.US Aurora Mobile Limited 20260713 0 4.3 4.46 4.19 4.2 9257 4.2 down up incorrect
JJSF.US J & J Snack Foods Corp 20260713 0 76.8 78.53 74.9 76.6 212600 76.6 down down correct
JKHY.US Jack Henry & Associates Inc 20260713 0 150.67 153.41 150.48 150.73 1321400 150.73 up down incorrect
JOUT.US Johnson Outdoors Inc 20260713 0 44.6 45.42 44.1 44.25 42800 43.9323 down down correct
JPM.US PM 20260713 0 17.06 17.1187 17.01 17.03 142350 17.03 down down correct
JRSH.US Jerash Holdings (US) Inc 20260713 0 4.56 4.78 4.49 4.73 193700 4.73 up up correct
JRVR.US James River Group Holdings Ltd 20260713 0 4.59 4.68 4.53 4.58 199100 4.58 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20260713 0 17.78 17.8 17.61 17.8 8700 17.8 up down incorrect
JSPR.US Jasper Therapeutics Inc 20260713 0 0.6 0.68 0.58 0.608 1348400 0.608 up up correct
JSPRW.US Jasper Therapeutics Inc 20260713 0 0.0135 0.0135 0.0133 0.0133 3170 0.0133 down down correct
JVA.US Coffee Holding Co. Inc 20260713 0 3.54 3.55 3.52 3.53 8400 3.53 down up incorrect
JWEL.US Jowell Global Ltd 20260713 0 1.91 1.91 1.87 1.87 1400 1.87 down down correct
JYNT.US The Joint Corp 20260713 0 8.97 9.49 8.86 9.26 70400 9.26 up down incorrect
JZXN.US Jiuzi Holdings Inc 20260713 0 1.55 1.59 1.32 1.51 2016900 1.51 down down correct
KALA.US Kala Pharmaceuticals Inc 20260713 0 1.15 1.22 1.07 1.09 211991 1.09 down up incorrect
KALU.US Kaiser Aluminum Corporation 20260713 0 158.8 161.66 156.77 158.28 231654 157.6052 down down correct
KARO.US Karooooo Ltd 20260713 0 57.75 58 55.75 57.19 200099 55.8735 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20260713 0 0.0311 0.0311 0.0226 0.031 137482 0.031 down down correct
KBNT.US Kubient Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
KC.US Kingsoft Cloud Holdings Limited 20260713 0 10.51 10.595 10.38 10.39 825884 10.39 down down correct
KDP.US Keurig Dr Pepper Inc 20260713 0 31.53 32.05 31.16 31.25 12312400 31.25 down up incorrect
KE.US Kimball Electronics Inc 20260713 0 25.31 26.046 24.5 24.67 246853 24.67 down down correct
KELYA.US Kelly Services Inc 20260713 0 13.63 14.34 13.63 14.31 305800 14.31 up up correct
KELYB.US Kelly Services Inc 20260713 0 21.8 23.85 21.8 23.85 1300 23.85 up up correct
KEQU.US Kewaunee Scientific Corporation 20260713 0 37.71 37.71 37.19 37.19 3600 37.19 down down correct
KFFB.US Kentucky First Federal Bancorp 20260713 0 4.8 4.8 4.78 4.7999 2772 4.7999 down up incorrect
KFRC.US Kforce Inc 20260713 0 54.82 56.36 54.7 56.03 349500 56.03 up down incorrect
KHC.US The Kraft Heinz Company 20260713 0 24.92 25.325 24.92 25.23 10595900 25.23 up up correct
KIDS.US OrthoPediatrics Corp 20260713 0 20.29 21.22 20.29 20.72 196200 20.72 up up correct
KINS.US Kingstone Companies Inc 20260713 0 20.23 20.77 20.23 20.64 111659 20.64 up up correct
KLAC.US KLA Corporation 20260713 0 221.55 226.855 218.89 222.25 9947501 222.25 up up correct
KLDO.US Kaleido Biosciences Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 368 0.0001
KLIC.US Kulicke and Soffa Industries Inc 20260713 0 110.24 110.98 105.36 106.49 694200 106.49 down down correct
KLTR.US Kaltura Inc. Common Stock 20260713 0 1.28 1.305 1.27 1.29 204000 1.29 up up correct
KLXE.US KLX Energy Services Holdings Inc 20260713 0 2.51 2.65 2.51 2.55 105600 2.55 up up correct
KMDA.US Kamada Ltd 20260713 0 7.04 7.19 7.03 7.17 45400 7.17 up up correct
KNDI.US Kandi Technologies Group Inc 20260713 0 0.66 0.69 0.64 0.66 205700 0.66
KNSA.US Kiniksa Pharmaceuticals Ltd 20260713 0 63.43 63.64 60.89 60.94 586000 60.94 down down correct
KNSL.US Kinsale Capital Group Inc 20260713 0 344.4 347.2 340.65 344.96 309900 344.96 up up correct
KOD.US Kodiak Sciences Inc 20260713 0 40.25 41.62 39.72 41.1 570300 41.1 up up correct
KOPN.US Kopin Corporation 20260713 0 3.78 3.81 3.56 3.63 3498100 3.63 down down correct
KOSS.US Koss Corporation 20260713 0 3.93 3.97 3.9 3.9 5100 3.9 down up incorrect
KPLT.US Katapult Holdings Inc 20260713 0 7.07 7.445 7.07 7.14 4200 7.14 up down incorrect
KPRX.US Kiora Pharmaceuticals Inc 20260713 0 2.51 2.59 2.43 2.46 16900 2.46 down down correct
KPTI.US Karyopharm Therapeutics Inc 20260713 0 10.19 10.3 9.71 10.05 431400 10.05 down down correct
KRBP.US Kiromic BioPharma Inc 20260713 0 22.035 22.345 22.035 22.1475 1 22.1475 up up correct
KRKR.US 36Kr Holdings Inc 20260713 0 2.75 2.89 2.6 2.85 11000 2.85 up up correct
KRMD.US Repro Med Systems Inc 20260713 0 4.28 4.405 4.22 4.23 87000 4.23 down down correct
KRNT.US Kornit Digital Ltd 20260713 0 15.72 16.04 15.54 15.65 105500 15.65 down down correct
KRNY.US Kearny Financial Corp 20260713 0 9.33 9.42 9.31 9.37 403400 9.37 up up correct
KROS.US Keros Therapeutics Inc 20260713 0 11.78 11.78 11 11.1 251000 11.1 down down correct
KRT.US Karat Packaging Inc 20260713 0 34.17 34.96 34.1 34.73 83948 34.73 up up correct
KRUS.US Kura Sushi USA Inc 20260713 0 52.17 53.68 48.58 51.15 471600 51.15 down down correct
KRYS.US Krystal Biotech Inc 20260713 0 361.94 367.79 353.49 363.44 378800 363.44 up up correct
KTCC.US Key Tronic Corporation 20260713 0 4.21 4.22 3.92 3.94 14300 3.94 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20260713 0 48.48 49.08 46.34 46.96 3532200 46.96 down down correct
KTTA.US Pasithea Therapeutics Corp. 20260713 0 0.485 0.5 0.45 0.49 403000 0.49 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20260713 0 0.0071 0.0071 0.007 0.007 312 0.007 down down correct
KURA.US Kura Oncology Inc 20260713 0 11.165 11.33 10.855 10.91 1579693 10.91 down down correct
KVHI.US KVH Industries Inc 20260713 0 9.09 9.23 8.6 8.86 318600 8.86 down down correct
KXIN.US Kaixin Auto Holdings 20260713 0 5 5.35 4.9 5.28 23300 5.28 up up correct
KYMR.US Kymera Therapeutics Inc 20260713 0 115.47 117.275 108.87 110.4 809400 110.4 down down correct
KZIA.US Kazia Therapeutics Limited 20260713 0 13.64 13.93 12.75 13.59 122300 13.59 down down correct
KZR.US Kezar Life Sciences Inc 20260713 0 0.14 0.14 0.14 0.14 4100 0.14
LAKE.US Lakeland Industries Inc 20260713 0 11.03 11.19 10.93 11 46200 11 down down correct
LAMR.US Lamar Advertising Company (REIT) 20260713 0 155.18 157.3 154.85 157.23 571000 157.23 up down incorrect
LAND.US Gladstone Land Corporation 20260713 0 8.56 8.65 8.52 8.6 561949 8.5528 up up correct
LANDO.US Gladstone Land Corporation 20260713 0 20.44 20.71 20.44 20.625 11623 20.5042 up up correct
LARAX.US LARAX 20260713 0 8.16 8.16 8.16 8.16 0 8.16
LARK.US Landmark Bancorp Inc 20260713 0 30.5 30.5 30 30.48 8000 30.48 down down correct
LASR.US nLIGHT Inc 20260713 0 70.73 73.86 67.39 68.79 1029400 68.79 down down correct
LAUR.US Laureate Education Inc 20260713 0 40.29 40.75 39.9 40.11 702200 40.11 down down correct
LAZR.US Luminar Technologies Inc 20260713 0 41.88 42.6894 40.25 40.683 48069 40.683 down up incorrect
LBRDA.US Liberty Broadband Corporation 20260713 0 30.985 31.82 30.72 30.73 126599 30.73 down down correct
LBRDK.US Liberty Broadband Corporation 20260713 0 31.25 31.885 30.8 30.8 1122500 30.8 down down correct
LBRDP.US Liberty Broadband Corporation 20260713 0 21.76 21.76 21.72 21.75 4100 21.75 down down correct
LBTYA.US Liberty Global plc 20260713 0 10.65 10.99 10.64 10.9 1728141 10.9 up up correct
LBTYB.US Liberty Global plc 20260713 0 12.96 13.31 12.33 12.8 2800 12.8 down down correct
LBTYK.US Liberty Global plc 20260713 0 10.3 10.67 10.3 10.54 976622 10.54 up up correct
LCAP.US Lionheart Acquisition Corporation II 20260713 0 33.42 33.5 33.29 33.3 20900 33.3 down down correct
LCID.US Lucid Group Inc. Common Stock 20260713 0 5.5 5.62 5.43 5.51 6516900 5.51 up up correct
LCNB.US LCNB Corp 20260713 0 17.64 17.9 17.38 17.76 12600 17.76 up up correct
LCRDX.US LCRDX 20260713 0 8.16 8.16 8.16 8.16 0 8.16
LCRUX.US LCRUX 20260713 0 8.16 8.16 8.16 8.16 0 8.16
LCUT.US Lifetime Brands Inc 20260713 0 8.3 8.86 8.12 8.77 177700 8.77 up down incorrect
LE.US Lands' End Inc 20260713 0 11.19 11.87 11.035 11.43 463900 11.43 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20260713 0 250.97 254.98 247.89 251.2 266700 251.2 up down incorrect
LEDS.US SemiLEDs Corporation 20260713 0 1.6 1.64 1.51 1.52 9296 1.52 down down correct
LEE.US Lee Enterprises Incorporated 20260713 0 8.2 8.31 7.8363 7.87 42103 7.87 down down correct
LEGH.US Legacy Housing Corporation 20260713 0 26.3 26.8 25.725 25.78 95000 25.78 down down correct
LEGN.US Legend Biotech Corporation 20260713 0 26.57 26.8 25.1 25.75 2983100 25.75 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20260713 0 91.92 91.92 91.92 91.92 0 91.92
LESL.US Leslie's Inc 20260713 0 6.25 6.9099 5.53 5.6 463161 5.6 down down correct
LEXX.US Lexaria Bioscience Corp 20260713 0 0.679 0.679 0.569 0.595 62700 0.595 down down correct
LFMD.US LifeMD Inc 20260713 0 4.58 4.89 4.54 4.76 527600 4.76 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20260713 0 23 23.295 22.9 23.1 8800 23.1 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20260713 0 10.76 10.929 10.73 10.88 2410800 10.88 up up correct
LFUS.US Littelfuse Inc 20260713 0 410.89 415.79 405.06 407.22 596100 407.22 down up incorrect
LFVN.US LifeVantage Corporation 20260713 0 6.28 6.35 5.82 6.19 254000 6.19 down down correct
LGHL.US Lion Group Holding Ltd 20260713 0 2.007 2.187 1.962 2.187 172778 2.187 up up correct
LGIH.US LGI Homes Inc 20260713 0 59 60.18 57.64 57.76 268700 57.76 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20260713 0 315.09 316.42 304.77 309.25 245700 309.25 down down correct
LGO.US Largo Resources Ltd 20260713 0 0.69 0.71 0.66 0.67 800700 0.67 down down correct
LGVN.US Longeveron Inc 20260713 0 0.686 0.7 0.63 0.631 448800 0.631 down down correct
LI.US Li Auto Inc 20260713 0 12.1 12.39 12.09 12.18 3290400 12.18 up down incorrect
LIDR.US Aeye Inc 20260713 0 1.34 1.34 1.27 1.29 659338 1.29 down down correct
LIDRW.US AEye Inc 20260713 0 0.016 0.0162 0.0141 0.0141 9058 0.0141 down down correct
LIFE.US aTyr Pharma Inc 20260713 0 20.05 21.25 19.13 19.31 669000 19.31 down down correct
LILA.US Liberty Latin America Ltd 20260713 0 7.28 7.525 7.215 7.49 521888 7.49 up up correct
LILAK.US Liberty Latin America Ltd 20260713 0 7.32 7.49 7.215 7.45 1588276 7.45 up up correct
LINC.US Lincoln Educational Services Corporation 20260713 0 54 54.99 53 53.87 367900 53.87 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20260713 0 26.4 26.55 26.03 26.49 504200 26.49 up up correct
LINK.US Interlink Electronics Inc 20260713 0 4.15 4.37 4.077 4.24 12300 4.24 up up correct
LIQT.US LiqTech International Inc 20260713 0 0.72 0.8 0.66 0.79 181000 0.79 up up correct
LITE.US Lumentum Holdings Inc 20260713 0 778.38 809.23 761.53 768.15 3694400 768.15 down down correct
LIVE.US Live Ventures Incorporated 20260713 0 10.85 11.38 10.68 11.04 28300 11.04 up up correct
LIVN.US LivaNova PLC 20260713 0 83.44 83.8 82.45 82.98 466000 82.98 down up incorrect
LIXT.US Lixte Biotechnology Holdings Inc 20260713 0 6.02 6.24 5.44 5.64 364200 5.64 down down correct
LKFN.US Lakeland Financial Corporation 20260713 0 60.5 61.11 60.16 60.72 154700 60.2034 up up correct
LKQ.US LKQ Corporation 20260713 0 25.6 26.39 25.38 25.41 2812000 25.41 down down correct
LMAT.US LeMaitre Vascular Inc 20260713 0 102.16 103.89 99.83 100.29 410000 100.29 down down correct
LMB.US Limbach Holdings Inc 20260713 0 75 75.5766 71.95 73.14 245980 73.14 down down correct
LMFA.US LM Funding America Inc 20260713 0 3.3 3.4 2.8 2.92 135000 2.92 down down correct
LMNR.US Limoneira Company 20260713 0 13.33 13.96 13.33 13.92 73200 13.92 up up correct
LMPX.US LMP Automotive Holdings Inc 20260713 0 0.081 0.081 0.081 0.081 547 0.081
LNSR.US LENSAR Inc 20260713 0 5.97 6.1679 5.805 5.82 19865 5.82 down up incorrect
LNT.US Alliant Energy Corporation 20260713 0 76.61 77.3 76.38 76.63 2279300 76.63 up up correct
LNTH.US Lantheus Holdings Inc 20260713 0 105 106.515 104.16 105.39 1025700 105.39 up up correct
LOAN.US Manhattan Bridge Capital Inc 20260713 0 4.23 4.2699 4.22 4.23 15002 4.23
LOB.US Live Oak Bancshares Inc 20260713 0 41.65 41.95 41.2 41.52 150100 41.52 down down correct
LOCO.US El Pollo Loco Holdings Inc 20260713 0 16.69 17.02 16.65 16.74 287900 16.74 up up correct
LOGC.US LogicBio Therapeutics Inc 20260713 0 9.09 9.25 8.99 8.99 20200 8.99 down down correct
LOGI.US Logitech International S.A 20260713 0 101.61 103.18 100.89 102.22 902900 102.22 up up correct
LOOP.US Loop Industries Inc 20260713 0 0.84 0.87 0.758 0.847 122500 0.847 up up correct
LOPE.US Grand Canyon Education Inc 20260713 0 151.8 153.8 151.57 153.37 218400 153.37 up up correct
LOVE.US The Lovesac Company 20260713 0 16.81 17.62 16.7 17.16 208400 17.16 up up correct
LPCN.US Lipocine Inc 20260713 0 2.392 2.45 2.32 2.35 37200 2.35 down down correct
LPLA.US LPL Financial Holdings Inc 20260713 0 320.64 323.85 317.03 321.06 649900 321.06 up up correct
LPRO.US Open Lending Corporation 20260713 0 3.12 3.13 3.12 3.12 994300 3.12
LPSN.US LivePerson Inc 20260713 0 1.81 1.84 1.75 1.75 41700 1.75 down down correct
LPTH.US LightPath Technologies Inc 20260713 0 11.4 11.65 10.77 11.03 3028600 11.03 down down correct
LQDA.US Liquidia Corporation 20260713 0 76.53 77.42 69.71 71.21 2171500 71.21 down down correct
LQDT.US Liquidity Services Inc 20260713 0 39 39.57 38.86 38.88 141200 38.88 down down correct
LRCX.US Lam Research Corporation 20260713 0 335 337.98 326.9 329.92 9770500 329.92 down down correct
LRMR.US Larimar Therapeutics Inc 20260713 0 4.19 4.22 3.7 3.725 2297800 3.725 down down correct
LSBK.US Lake Shore Bancorp Inc 20260713 0 16.99 17.04 16.96 17.04 1900 17.04 up up correct
LSCC.US Lattice Semiconductor Corporation 20260713 0 133.82 134.58 129.4 130.74 2066100 130.74 down down correct
LSTR.US Landstar System Inc 20260713 0 210.75 213.5 209.27 212.87 511500 212.87 up up correct
LTAFX.US Altst Strgs Fd A 20260713 0 12.46 12.46 12.46 12.46 0 12.46
LTBR.US Lightbridge Corporation 20260713 0 8.31 8.36 7.61 7.7 757600 7.7 down down correct
LTCFX.US Alternative Strategies Fund Class C 20260713 0 11.46 11.46 11.46 11.46 0 11.46
LTCH.US Latch Inc 20260713 0 0.153 0.19 0.153 0.19 7100 0.19 up up correct
LTIFX.US LTIFX 20260713 0 12.65 12.65 12.65 12.65 0 12.65
LTRN.US Lantern Pharma Inc 20260713 0 3.54 3.65 3.46 3.46 135800 3.46 down down correct
LTRX.US Lantronix Inc 20260713 0 5.55 5.59 5.255 5.31 689575 5.31 down down correct
LTRYW.US Lottery Com 20260713 0 0.0114 0.0114 0.0087 0.01 93445 0.01 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20260713 0 0.9997 1.02 0.97 0.9911 1086580 0.9911 down down correct
LULU.US Lululemon Athletica Inc 20260713 0 119.25 122 119.24 120.3 2673800 120.3 up up correct
LUNA.US Luna Innovations Incorporated 20260713 0 1.25 1.25 1.25 1.25 5225 1.25
LUNG.US Pulmonx Corporation 20260713 0 1.54 1.605 1.44 1.46 269800 1.46 down up incorrect
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20260713 0 8.28 8.32 8.28 8.32 497000 8.32 up down incorrect
LVO.US LiveOne Inc 20260713 0 5.21 5.29 5.09 5.09 12600 5.09 down up incorrect
LWAY.US Lifeway Foods Inc 20260713 0 31.9 32.35 31.35 31.75 195800 31.75 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20260713 0 6.59 6.68 6.3 6.47 3197000 6.47 down down correct
LX.US LexinFintech Holdings Ltd 20260713 0 1.56 1.59 1.47 1.49 6249500 1.49 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20260713 0 1.37 1.37 1.28 1.28 38500 1.28 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20260713 0 2.2 2.22 2.14 2.17 1705600 2.17 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20260713 0 14.79 14.79 14.14 14.33 133000 14.33 down down correct
LYFT.US Lyft Inc 20260713 0 15.74 16.056 15.54 15.67 8445500 15.67 down down correct
LYRA.US Lyra Therapeutics Inc 20260713 0 0.48 0.5 0.48 0.48 11082 0.48
LYTS.US LSI Industries Inc 20260713 0 24.41 24.49 23.69 23.75 281923 23.75 down down correct
LZ.US LegalZoom.com Inc 20260713 0 7.43 7.81 7.4 7.72 3512300 7.72 up up correct
MANH.US Manhattan Associates Inc 20260713 0 156.5 160.7 156.37 158.31 567700 158.31 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20260713 0 2.22 2.22 2.22 2.22 0 2.22
MAQCU.US Maquia Capital Acquisition Corporation 20260713 0 11.69 11.69 11.69 11.69 0 11.69
MAR.US Marriott International Inc 20260713 0 375.7 378.07 361.73 362.87 1592500 362.87 down down correct
MARA.US Marathon Digital Holdings Inc 20260713 0 12.42 12.65 11.93 12.19 35829300 12.19 down up incorrect
MARK.US Remark Holdings Inc 20260713 0 0.0011 0.0011 0.0011 0.0011 1257 0.0011
MARPS.US Marine Petroleum Trust 20260713 0 4.79 4.94 4.67 4.89 41900 4.89 up down incorrect
MASS.US 908 Devices Inc 20260713 0 7.97 8.06 7.81 7.95 122100 7.95 down up incorrect
MAT.US Mattel Inc 20260713 0 13.47 14.27 13.47 13.84 8544900 13.84 up up correct
MATW.US Matthews International Corporation 20260713 0 26.66 26.97 26.48 26.63 222200 26.63 down down correct
MAYS.US J.W. Mays Inc 20260713 0 38 38 38 38 119 38
MBIN.US Merchants Bancorp 20260713 0 48.09 48.64 47.63 47.67 108800 47.67 down up incorrect
MBINN.US Merchants Bancorp 20260713 0 19.93 20.1 19.93 20.07 3700 20.07 up down incorrect
MBIO.US Mustang Bio Inc 20260713 0 0.69 0.69 0.637 0.664 54000 0.664 down up incorrect
MBOT.US Microbot Medical Inc 20260713 0 1.87 1.9 1.85 1.88 419904 1.88 up up correct
MBRX.US Moleculin Biotech Inc 20260713 0 2.25 2.29 2.18 2.21 117500 2.21 down down correct
MBUU.US Malibu Boats Inc 20260713 0 26.47 27.35 26.47 26.77 225800 26.77 up up correct
MBWM.US Mercantile Bank Corporation 20260713 0 57.35 57.71 56.82 57.42 93000 57.42 up up correct
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20260713 0 10.92 10.92 10.92 10.92 0 10.92
MCBS.US MetroCity Bankshares Inc 20260713 0 35.7 36.09 35.26 35.7 52500 35.7
MCFT.US MasterCraft Boat Holdings Inc 20260713 0 24.15 25 24.12 24.16 199500 24.16 up up correct
MCHP.US Microchip Technology Incorporated 20260713 0 87 87 83.88 84.23 10301300 84.23 down down correct
MCHX.US Marchex Inc 20260713 0 1.73 1.75 1.7 1.7 6500 1.7 down down correct
MCRB.US Seres Therapeutics Inc 20260713 0 6.12 6.12 5.32 5.62 333700 5.62 down down correct
MCRI.US Monarch Casino & Resort Inc 20260713 0 123.75 127.75 123.01 124.19 213000 124.19 up up correct
MDB.US MongoDB Inc 20260713 0 343.55 349.8 333.4 337.97 1573900 337.97 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20260713 0 534.05 539.15 526.14 531 287900 531 down down correct
MDIA.US MediaCo Holding Inc 20260713 0 1.03 1.03 0.999 1.02 5400 1.02 down up incorrect
MDLZ.US Mondelez International Inc 20260713 0 59.5 60.78 59.42 59.86 6541400 59.86 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20260713 0 11.25 11.25 11.21 11.21 191 11.1447 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20260713 0 4.75 4.76 4.75 4.76 700 4.76 up up correct
MDWD.US MediWound Ltd 20260713 0 14.27 14.42 14 14.25 72700 14.25 down down correct
MDXG.US MiMedx Group Inc 20260713 0 4.1 4.14 4.04 4.08 1235200 4.08 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20260713 0 0.48 0.48 0.425 0.43 721900 0.43 down up incorrect
MEDP.US Medpace Holdings Inc 20260713 0 542.18 544.418 523.995 530.19 261800 530.19 down up incorrect
MELI.US MercadoLibre Inc 20260713 0 1856.64 1897.26 1855 1867.3 484012 1867.3 up up correct
MEOH.US Methanex Corporation 20260713 0 49.63 51.26 49.44 50.92 1421500 50.92 up up correct
MERC.US Mercer International Inc 20260713 0 0.64 0.64 0.58 0.58 924900 0.58 down down correct
MESO.US Mesoblast Limited 20260713 0 16.21 16.49 16.05 16.22 342600 16.22 up up correct
METC.US Ramaco Resources Inc 20260713 0 12.36 12.8 12.26 12.63 1329900 12.63 up up correct
MFIN.US Medallion Financial Corp 20260713 0 10.025 10.12 9.9 9.98 26243 9.98 down down correct
MGEE.US MGE Energy Inc 20260713 0 82.01 82.53 81.9 82.17 145700 82.17 up up correct
MGNI.US Magnite Inc 20260713 0 20.53 21.01 20.25 20.41 1382200 20.41 down down correct
MGNX.US MacroGenics Inc 20260713 0 4.3 4.545 4.2 4.5 1124151 4.5 up up correct
MGPI.US MGP Ingredients Inc 20260713 0 17.15 17.71 16.98 17.51 227300 17.51 up up correct
MGRC.US McGrath RentCorp 20260713 0 116.68 118.46 116.43 117.17 114000 116.6907 up up correct
MGTX.US MeiraGTx Holdings plc 20260713 0 13.06 13.16 12.17 12.34 1727800 12.34 down down correct
MGYR.US Magyar Bancorp Inc 20260713 0 17.5 17.69 17.31 17.31 1756 17.31 down down correct
MIDD.US The Middleby Corporation 20260713 0 134.03 136.21 133.67 134.92 338100 134.92 up up correct
MIND.US MIND Technology Inc 20260713 0 5.45 5.68 5.36 5.36 66500 5.36 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20260713 0 120.18 120.89 117.18 119.04 601100 119.04 down down correct
MIST.US Milestone Pharmaceuticals Inc 20260713 0 1.29 1.3 1.26 1.28 511200 1.28 down down correct
MITK.US Mitek Systems Inc 20260713 0 19.33 19.56 18.94 19.38 577400 19.38 up up correct
MKSI.US MKS Instruments Inc 20260713 0 352.51 358.48 346.07 352.03 851900 352.03 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20260713 0 20.22 21.385 20.025 20.61 24300 20.61 up up correct
MKTX.US MarketAxess Holdings Inc 20260713 0 116.24 116.4 113.6 115.37 413000 115.37 down down correct
MLAB.US Mesa Laboratories Inc 20260713 0 96.1 97.96 94.67 94.95 164600 94.95 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20260713 0 5.51 5.6 5.42 5.42 2269300 5.42 down down correct
MLKN.US MillerKnoll Inc 20260713 0 20.36 20.53 20.18 20.27 548300 20.27 down down correct
MMLP.US Martin Midstream Partners L.P 20260713 0 2.22 2.35 2.22 2.27 4900 2.27 up up correct
MMSI.US Merit Medical Systems Inc 20260713 0 73.68 74.82 73.15 73.26 800700 73.26 down down correct
MMYT.US MakeMyTrip Limited 20260713 0 58.62 59.47 56.61 57.08 693800 57.08 down down correct
MNDO.US MIND C.T.I. Ltd 20260713 0 1.07 1.08 1.03 1.03 21187 1.03 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20260713 0 84.12 87.41 83.25 86.84 941000 86.84 up up correct
MNKD.US MannKind Corporation 20260713 0 4.04 4.14 3.95 4.04 4043900 4.04
MNOV.US MediciNova Inc 20260713 0 1.39 1.39 1.36 1.36 14700 1.36 down down correct
MNPR.US Monopar Therapeutics Inc 20260713 0 106.15 106.9 100.5 103.33 214700 103.33 down down correct
MNRO.US Monro Inc 20260713 0 16.9 17.2 16.44 16.51 845400 16.51 down down correct
MNSB.US MainStreet Bancshares Inc 20260713 0 24.052 24.4 23.96 24.19 29892 24.19 up up correct
MNSBP.US MainStreet Bancshares Inc 20260713 0 25.17 25.335 25.17 25.335 2368 25.335 up up correct
MNST.US Monster Beverage Corporation 20260713 0 96.92 97.73 96.53 97.07 3790400 97.07 up up correct
MNTK.US Montauk Renewables Inc 20260713 0 1.61 1.685 1.61 1.65 75300 1.65 up up correct
MNTS.US Momentus Inc 20260713 0 5.86 5.947 5.48 5.59 1016600 5.59 down down correct
MNTSW.US Momentus Inc 20260713 0 0.0124 0.0129 0.0113 0.0122 74566 0.0122 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20260713 0 3.9 4.01 3.9 4.01 1400 4.01 up down incorrect
MOMO.US Momo Inc 20260713 0 6.06 6.21 6 6.12 888500 6.12 up down incorrect
MORN.US Morningstar Inc 20260713 0 168.02 174.99 168.02 173.55 353500 173.55 up up correct
MOTS.US Motus GI Holdings Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
MOVE.US Movano Inc 20260713 0 16.19 16.52 14.325 15.08 44700 15.08 down down correct
MPAA.US Motorcar Parts of America Inc 20260713 0 14.1 14.85 14 14.36 154722 14.36 up up correct
MPB.US Mid Penn Bancorp Inc 20260713 0 34.72 34.84 34.485 34.8 114971 34.8 up down incorrect
MPWR.US Monolithic Power Systems Inc 20260713 0 1307.17 1317.79 1277.64 1291.38 827000 1291.38 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20260713 0 15.94 16.93 15.94 16.43 1557400 16.43 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20260713 0 0.65 0.7 0.534 0.67 220000 0.67 up up correct
MRAM.US Everspin Technologies Inc 20260713 0 17.66 17.72 16.75 16.93 855400 16.93 down down correct
MRBK.US Meridian Corporation 20260713 0 19.86 20.14 19.635 20 90900 20 up up correct
MRCY.US Mercury Systems Inc 20260713 0 105.98 106.44 96.5 98.26 712500 98.26 down down correct
MREO.US Mereo BioPharma Group plc 20260713 0 0.33 0.331 0.316 0.321 742600 0.321 down up incorrect
MRKR.US Marker Therapeutics Inc 20260713 0 1.51 1.53 1.45 1.46 34600 1.46 down down correct
MRLN.US Marlin Business Services Corp 20260713 0 4.25 4.44 4.16 4.29 1024400 4.29 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20260713 0 0.94 0.99 0.94 0.975 1900 0.975 up up correct
MRNA.US Moderna Inc 20260713 0 66.33 69.55 65.54 67.01 8522000 67.01 up up correct
MRTN.US Marten Transport Ltd 20260713 0 17.23 17.58 17.18 17.41 518100 17.41 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20260713 0 6.002 6.405 5.999 6.36 3145900 6.36 up up correct
MRVL.US Marvell Technology Inc 20260713 0 228.78 228.8 215.28 217.53 25615300 217.53 down down correct
MS.US PO 20260713 0 16.68 16.72 16.6301 16.66 86363 16.66 down down correct
MSBI.US Midland States Bancorp Inc 20260713 0 30.58 31.14 30.36 30.76 140900 30.76 up up correct
MSEX.US Middlesex Water Company 20260713 0 55.1 55.63 54.74 55.42 139800 55.42 up up correct
MSFT.US Microsoft Corporation 20260713 0 387.75 393.65 384.15 390.99 28914900 390.99 up down incorrect
MSGM.US Motorsport Games Inc 20260713 0 4.5 4.6 4.35 4.45 9800 4.45 down down correct
MSTR.US MicroStrategy Incorporated 20260713 0 91.49 93.64 90.02 92.1 12682300 92.1 up up correct
MTC.US Mmtec Inc 20260713 0 2.41 2.65 2.4 2.43 13600 2.43 up up correct
MTCH.US Match Group Inc 20260713 0 39.03 39.235 38.429 38.54 1842900 38.54 down down correct
MTEX.US Mannatech Incorporated 20260713 0 4.61 4.78 4.57 4.74 3700 4.74 up up correct
MTLS.US Materialise NV 20260713 0 6.72 6.94 6.7 6.84 48200 6.84 up up correct
MTRX.US Matrix Service Company 20260713 0 12.35 12.55 12.14 12.29 143500 12.29 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20260713 0 300.35 302 291.14 294.24 1421900 294.24 down down correct
MU.US Micron Technology Inc 20260713 0 929 943.5 902.6 937 35536200 937 up up correct
MVBF.US MVB Financial Corp 20260713 0 28.155 29.15 28.155 28.82 34900 28.82 up up correct
MVIS.US MicroVision Inc 20260713 0 0.38 0.4 0.37 0.38 4361100 0.38
MVST.US Microvast Holdings Inc 20260713 0 1.06 1.06 0.9415 0.9756 12969410 0.9756 down down correct
MVSTW.US Microvast Holdings Inc 20260713 0 0.002 0.0049 0.002 0.002 147854 0.002
MXCT.US MaxCyte Inc. 20260713 0 1.33 1.48 1.3 1.38 2113800 1.38 up down incorrect
MYFW.US First Western Financial Inc 20260713 0 32.42 33.73 32.42 33.4 92000 33.4 up down incorrect
MYGN.US Myriad Genetics Inc 20260713 0 5.82 6.02 5.67 5.86 811500 5.86 up up correct
MYPS.US Playstudios Inc 20260713 0 0.75 0.8056 0.7328 0.7629 771716 0.7629 up up correct
MYRG.US MYR Group Inc 20260713 0 412.19 418.31 407.79 411.89 223300 411.89 down down correct
MYSZ.US My Size Inc 20260713 0 0.45 0.465 0.44 0.453 26900 0.453 up up correct
NAII.US Natural Alternatives International Inc 20260713 0 2.25 2.29 2.14 2.21 11900 2.21 down down correct
NATH.US Nathan's Famous Inc 20260713 0 100.69 100.94 100.18 100.55 24328 100.55 down up incorrect
NATR.US Nature's Sunshine Products Inc 20260713 0 21.45 21.74 20.39 21.58 83100 21.58 up up correct
NAUT.US Nautilus Biotechnology Inc 20260713 0 1.88 1.905 1.775 1.78 846900 1.78 down down correct
NAVI.US Navient Corporation 20260713 0 8.3 8.56 8.24 8.43 918500 8.43 up up correct
NBIX.US Neurocrine Biosciences Inc 20260713 0 174.5 175.88 172.03 174.1 1573000 174.1 down down correct
NBN.US Northeast Bank 20260713 0 131.55 132.65 129.67 131.2 107900 131.2 down down correct
NBST.US Newbury Street Acquisition Corporation 20260713 0 14.99 14.99 14.99 14.99 0 14.99
NBSTU.US Newbury Street Acquisition Corporation 20260713 0 12.99 12.99 12.99 12.99 0 12.99
NBTB.US NBT Bancorp Inc 20260713 0 50.38 50.86 50.15 50.61 291700 50.61 up down incorrect
NBTX.US Nanobiotix S.A 20260713 0 39.95 40.52 38.7401 39.15 106957 39.15 down down correct
NCMI.US National CineMedia Inc 20260713 0 3.9 4.04 3.9 3.99 238100 3.99 up up correct
NCNA.US NuCana plc 20260713 0 1.35 1.365 1.26 1.28 41000 1.28 down down correct
NCNO.US nCino Inc 20260713 0 17.32 17.71 17.02 17.4 2419100 17.4 up up correct
NCSM.US NCS Multistage Holdings Inc 20260713 0 44.98 46.4 44.34 44.34 3312 44.34 down down correct
NCTY.US The9 Limited 20260713 0 4.47 4.64 3.96 4.04 65400 4.04 down down correct
NDAQ.US Nasdaq Inc 20260713 0 88.95 89.42 87.94 89.21 4066300 89.21 up up correct
NDLS.US Noodles & Company 20260713 0 12.5 12.84 12.36 12.58 24000 12.58 up up correct
NDRA.US ENDRA Life Sciences Inc 20260713 0 5.3 5.58 5.16 5.5 24500 5.5 up up correct
NDSN.US Nordson Corporation 20260713 0 286.6 290.27 285.17 286.59 236600 286.59 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20260713 0 26.52 26.63 26.33 26.41 28199 26.41 down down correct
NEGG.US Newegg Commerce Inc 20260713 0 14.2 14.65 13.5 13.87 50700 13.87 down up incorrect
NEO.US NeoGenomics Inc 20260713 0 13.98 14.24 13.85 14.11 1543200 14.11 up down incorrect
NEOG.US Neogen Corporation 20260713 0 9.59 9.75 9.52 9.65 1455300 9.65 up down incorrect
NEON.US Neonode Inc 20260713 0 0.88 0.88 0.82 0.82 151600 0.82 down down correct
NEPH.US Nephros Inc 20260713 0 3.47 3.7 3.47 3.59 8500 3.59 up up correct
NERV.US Minerva Neurosciences Inc 20260713 0 4.68 4.68 4.27 4.27 160800 4.27 down down correct
NESR.US National Energy Services Reunited Corp 20260713 0 28.53 29.1 28.01 28.2 1801300 28.2 down down correct
NEWT.US Newtek Business Services Corp 20260713 0 14.74 14.86 14.6 14.73 127685 14.73 down down correct
NEXI.US NexImmune Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NEXT.US NextDecade Corporation 20260713 0 8.14 8.4483 7.99 8.16 2175617 8.16 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20260713 0 14.54 14.68 14.43 14.62 168000 14.62 up up correct
NFE.US New Fortress Energy Inc 20260713 0 0.356 0.377 0.345 0.353 2576200 0.353 down down correct
NFLX.US Netflix Inc 20260713 0 73.9 75.45 73.71 73.83 35101800 73.83 down up incorrect
NHTC.US Natural Health Trends Corp 20260713 0 1.91 1.93 1.82 1.83 16800 1.83 down down correct
NICE.US NICE Ltd 20260713 0 102 105 101.81 103.48 450700 103.48 up up correct
NICHX.US NICHX 20260713 0 25.87 25.87 25.87 25.87 0 25.87
NIU.US Niu Technologies 20260713 0 2.15 2.2 2.12 2.15 301500 2.15
NKSH.US National Bankshares Inc 20260713 0 35.64 36.33 35.49 35.99 36400 35.99 up up correct
NKTR.US Nektar Therapeutics 20260713 0 69.71 69.99 67 68.32 666700 68.32 down down correct
NKTX.US Nkarta Inc 20260713 0 2.925 3.025 2.735 2.79 629700 2.79 down down correct
NMFC.US New Mountain Finance Corporation 20260713 0 7.1 7.17 6.97 6.99 532000 6.99 down up incorrect
NMIH.US NMI Holdings Inc 20260713 0 41.31 41.79 40.875 41.53 419300 41.53 up down incorrect
NMRD.US Nemaura Medical Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
NMRK.US Newmark Group Inc 20260713 0 15.31 15.58 14.96 15.09 989500 15.09 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20260713 0 2.88 2.88 2.66 2.66 17600 2.66 down down correct
NNBR.US NN Inc 20260713 0 3.46 3.59 3.34 3.42 1854500 3.42 down down correct
NNDM.US Nano Dimension Ltd 20260713 0 1.49 1.505 1.48 1.48 1123023 1.48 down down correct
NNOX.US Nano 20260713 0 1.04 1.09 1.04 1.05 769459 1.05 up up correct
NODK.US NI Holdings Inc 20260713 0 15.85 16.15 15.75 15.85 11500 15.85
NOVT.US Novanta Inc 20260713 0 154.39 155.18 149.75 149.78 364300 149.78 down down correct
NPCE.US NeuroPace Inc 20260713 0 17.22 17.58 16.95 17.12 97000 17.12 down down correct
NRC.US National Research Corporation 20260713 0 21.65 22.27 21.24 21.83 55662 21.83 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20260713 0 9.548 9.68 9.455 9.49 588400 9.49 down down correct
NRIM.US Northrim BanCorp Inc 20260713 0 27.31 27.66 27.01 27.48 133249 27.48 up up correct
NRIX.US Nurix Therapeutics Inc 20260713 0 22.56 22.75 21.23 22.71 1550700 22.71 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20260713 0 12.76 12.76 12.76 12.76 0 12.76
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20260713 0 12.98 12.98 12.98 12.98 0 12.98
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20260713 0 12.98 12.98 12.98 12.98 0 12.98
NRXP.US NRx Pharmaceuticals Inc 20260713 0 4.17 4.215 3.99 4.15 817748 4.15 down down correct
NSIT.US Insight Enterprises Inc 20260713 0 120.33 122.22 119.58 121.35 198000 121.35 up up correct
NSPR.US InspireMD Inc 20260713 0 0.72 0.72 0.7 0.72 107100 0.72
NSSC.US Napco Security Technologies Inc 20260713 0 35.93 36.3 35.62 35.74 282100 35.74 down down correct
NSYS.US Nortech Systems Incorporated 20260713 0 13.81 14.41 13.23 13.65 107800 13.65 down down correct
NTAP.US NetApp Inc 20260713 0 168.19 168.53 160.5 163.93 2664400 163.93 down down correct
NTCT.US NetScout Systems Inc 20260713 0 43.68 44.1299 42.565 43.14 532832 43.14 down down correct
NTES.US NetEase Inc 20260713 0 131.9 132.83 130.81 131.43 982800 131.43 down down correct
NTGR.US NETGEAR Inc 20260713 0 22.83 23.08 22.425 22.86 256635 22.86 up up correct
NTIC.US Northern Technologies International Corporation 20260713 0 8.17 8.41 8.1 8.1 5000 8.1 down down correct
NTLA.US Intellia Therapeutics Inc 20260713 0 13.76 13.77 12.773 13.02 7479100 13.02 down down correct
NTNX.US Nutanix Inc 20260713 0 55.39 55.655 54.325 55.22 1940300 55.22 down down correct
NTRA.US Natera Inc 20260713 0 266.88 273.335 261.63 272.89 1527800 272.89 up up correct
NTRB.US Nutriband Inc. Common Stock 20260713 0 2.96 2.9815 2.91 2.94 6923 2.94 down down correct
NTRBW.US Nutriband Inc. Warrant 20260713 0 0.8 0.8 0.65 0.65 3100 0.65 down up incorrect
NTRS.US Northern Trust Corporation 20260713 0 182.76 184.51 181.78 184.11 764800 184.11 up up correct
NTRSO.US Northern Trust Corporation 20260713 0 18.57 18.69 18.5 18.68 78600 18.68 up up correct
NTWK.US NetSol Technologies Inc 20260713 0 4.35 4.43 4.35 4.35 3500 4.35
NUVL.US Nuvalent Inc. Class A Common Stock 20260713 0 123.88 123.97 123.87 123.94 2458549 123.94 up up correct
NUWE.US Nuwellis Inc 20260713 0 3.1 3.2 2.73 2.8 100500 2.8 down down correct
NVAX.US Novavax Inc 20260713 0 9.13 9.27 8.81 8.91 3855300 8.91 down down correct
NVCR.US NovoCure Limited 20260713 0 15.91 16.43 15.79 16.09 857400 16.09 up up correct
NVDA.US NVIDIA Corporation 20260713 0 208.54 210.57 203 203.53 121411000 203.53 down up incorrect
NVEC.US NVE Corporation 20260713 0 88.5 90.98 86.63 88.3 274300 88.3 down down correct
NVMI.US Nova Measuring Instruments Ltd 20260713 0 455.85 465.49 448.23 452.73 462100 452.73 down down correct
NVNO.US enVVeno Medical Corp 20260713 0 11.36 12.18 10.75 11 152200 11 down down correct
NVOS.US Novo Integrated Sciences Inc 20260713 0 0.0035 0.0039 0.0035 0.0035 752 0.0035
NVTS.US Navitas Semiconductor Corporation Common Stock 20260713 0 13.01 13.14 12.58 12.87 12117100 12.87 down down correct
NVVE.US Nuvve Holding Corp 20260713 0 12.64 20.4 11.19 15.66 1845712 15.66 up up correct
NWBI.US Northwest Bancshares Inc 20260713 0 15.07 15.11 14.97 15.05 853846 15.05 down down correct
NWE.US NorthWestern Corporation 20260713 0 72.7 73.82 72.7 73.2 470600 73.2 up up correct
NWFL.US Norwood Financial Corp 20260713 0 31.16 32.11 31.04 31.38 38300 31.0604 up up correct
NWL.US Newell Brands Inc 20260713 0 5.17 5.28 4.97 5.14 6788900 5.14 down down correct
NWPX.US Northwest Pipe Company 20260713 0 132.45 135.48 131.73 133.19 207800 133.19 up up correct
NWS.US News Corporation 20260713 0 31.07 31.54 31.02 31.41 1217640 31.41 up up correct
NWSA.US News Corporation 20260713 0 27.66 27.99 27.46 27.73 2578000 27.73 up up correct
NXPI.US NXP Semiconductors N.V 20260713 0 283.45 286.82 277.56 278.39 4592000 278.39 down down correct
NXST.US Nexstar Media Group Inc 20260713 0 175.89 178.9 174.76 175.46 185800 175.46 down down correct
NXTC.US NextCure Inc 20260713 0 2 2.36 1.7 2.18 222800 2.18 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20260713 0 1.69 1.72 1.64 1.64 84000 1.64 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20260713 0 36.91 37.62 36.74 36.86 61700 36.86 down down correct
OCC.US Optical Cable Corporation 20260713 0 15.49 15.5 14.65 14.87 176500 14.87 down up incorrect
OCCI.US OFS Credit Company Inc 20260713 0 2.67 2.69 2.61 2.64 167700 2.5902 down down correct
OCFC.US OceanFirst Financial Corp 20260713 0 19.26 19.335 19.085 19.14 628194 19.14 down down correct
OCG.US Oriental Culture Holding LTD 20260713 0 1.65 1.72 1.563 1.61 79600 1.61 down down correct
OCGN.US Ocugen Inc 20260713 0 1.44 1.465 1.4 1.41 5548400 1.41 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20260713 0 12.15 12.24 12.03 12.03 428400 12.03 down down correct
OCUL.US Ocular Therapeutix Inc 20260713 0 10.14 10.185 9.76 9.88 1437600 9.88 down down correct
ODFL.US Old Dominion Freight Line Inc 20260713 0 229.53 235.44 227.57 232.9 2072100 232.9 up down incorrect
OESX.US Orion Energy Systems Inc 20260713 0 10.23 10.845 10 10.28 156356 10.28 up up correct
OFED.US Oconee Federal Financial Corp 20260713 0 19 19 19 19 0 19
OFIX.US Orthofix Medical Inc 20260713 0 11.58 12.04 11.58 11.79 269409 11.79 up up correct
OFLX.US Omega Flex Inc 20260713 0 30.4 30.4 29.16 29.82 118100 29.82 down down correct
OFS.US OFS Capital Corporation 20260713 0 3.68 3.7 3.585 3.6 19273 3.6 down down correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20260713 0 23.96 23.96 23.96 23.96 0 23.651
OGI.US OrganiGram Holdings Inc 20260713 0 0.964 0.969 0.881 0.896 1112200 0.896 down down correct
OKTA.US Okta Inc 20260713 0 137.98 141.685 134.37 139.53 2404100 139.53 up up correct
OLB.US The OLB Group Inc 20260713 0 0.325 0.3737 0.325 0.3579 606500 0.3579 up up correct
OLED.US Universal Display Corporation 20260713 0 80.75 80.89 77.8 77.94 572600 77.94 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20260713 0 65.075 65.97 64.25 65.33 2127300 65.33 up up correct
OLMA.US Olema Pharmaceuticals Inc 20260713 0 11.9 12.02 11.45 11.85 1226600 11.85 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20260713 0 2.07 2.07 2.07 2.07 0 2.07
OM.US Outset Medical Inc 20260713 0 4.36 4.545 4.295 4.36 176100 4.36
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20260713 0 107.32 108.35 105.97 106.13 39800 106.13 down down correct
OMCL.US Omnicell Inc 20260713 0 44.99 46.92 44.95 46.68 587700 46.68 up up correct
OMER.US Omeros Corporation 20260713 0 10.06 10.22 9.94 10.01 1220300 10.01 down down correct
OMEX.US Odyssey Marine Exploration Inc 20260713 0 0.7 0.707 0.662 0.674 484200 0.674 down down correct
OMQS.US OMNIQ Corp. Common Stock 20260713 0 0.1287 0.1489 0.1287 0.1372 12056 0.1372 up up correct
ON.US ON Semiconductor Corporation 20260713 0 92.99 92.99 90.09 90.37 9568900 90.37 down down correct
ONB.US Old National Bancorp 20260713 0 26.31 26.4 26.04 26.33 3989500 26.33 up up correct
ONCY.US Oncolytics Biotech Inc 20260713 0 0.94 1.08 0.89 0.93 8143900 0.93 down down correct
ONDS.US Ondas Holdings Inc 20260713 0 7.11 7.295 6.87 6.96 107522300 6.96 down down correct
ONEW.US OneWater Marine Inc 20260713 0 11.14 11.715 10.81 11.64 142200 11.64 up up correct
ONTX.US Onconova Therapeutics Inc 20260713 0 21.2 22.88 21.18 21.56 2200 21.56 up up correct
OPBK.US OP Bancorp 20260713 0 14.87 15.1 14.825 14.96 36540 14.96 up up correct
OPCH.US Option Care Health Inc 20260713 0 21.67 22.2 21.63 21.7 1738900 21.7 up up correct
OPEN.US Opendoor Technologies Inc 20260713 0 4.75 4.76 4.44 4.485 62244100 4.485 down down correct
OPHC.US OptimumBank Holdings Inc 20260713 0 5.96 6.01 5.9 6 23400 6 up up correct
OPK.US OPKO Health Inc 20260713 0 1.35 1.35 1.22 1.23 5062497 1.23 down down correct
OPRA.US Opera Limited 20260713 0 19.25 19.4 18.56 18.8 306419 18.8 down down correct
OPRT.US Oportun Financial Corporation 20260713 0 6.05 6.13 5.66 5.71 468800 5.71 down down correct
OPRX.US OptimizeRx Corporation 20260713 0 6.47 6.6 6.37 6.55 227000 6.55 up up correct
ORGO.US Organogenesis Holdings Inc 20260713 0 2.4 2.4 2.235 2.27 1029300 2.27 down down correct
ORGS.US Orgenesis Inc 20260713 0 0.001 0.45 0.001 0.001 1232 0.001
ORIC.US ORIC Pharmaceuticals Inc 20260713 0 10.77 10.77 10.3 10.46 888970 10.46 down down correct
ORLY.US O'Reilly Automotive Inc 20260713 0 87.27 88.02 86.22 87.28 6439500 87.28 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20260713 0 4 4.05 3.93 3.955 226556 3.955 down down correct
ORRF.US Orrstown Financial Services Inc 20260713 0 40.35 40.81 39.98 40.71 108200 40.71 up up correct
OSBC.US Old Second Bancorp Inc 20260713 0 22.89 23.14 22.76 23.06 329700 23.06 up up correct
OSIS.US OSI Systems Inc 20260713 0 214.95 216.25 211.3 213.2 279900 213.2 down down correct
OSPN.US OneSpan Inc 20260713 0 15.22 15.39 15.06 15.09 338400 15.09 down down correct
OSS.US One Stop Systems Inc 20260713 0 13.41 13.695 12.748 12.99 1212100 12.99 down down correct
OSUR.US OraSure Technologies Inc 20260713 0 4.28 4.34 4.24 4.3 266900 4.3 up up correct
OSW.US OneSpaWorld Holdings Limited 20260713 0 26.09 26.51 26.025 26.1 715600 26.1 up up correct
OTEX.US Open Text Corporation 20260713 0 23.24 23.74 23.02 23.57 1422800 23.57 up up correct
OTLK.US Outlook Therapeutics Inc 20260713 0 1.57 1.64 1.49 1.55 8791700 1.55 down down correct
OTLY.US Oatly Group AB 20260713 0 9.82 10.17 9.62 10 80200 10 up up correct
OTTR.US Otter Tail Corporation 20260713 0 88.96 89.62 88.62 89.06 187300 89.06 up up correct
OVBC.US Ohio Valley Banc Corp 20260713 0 42.65 43.44 41.6 43.03 63000 42.7748 up up correct
OVID.US Ovid Therapeutics Inc 20260713 0 2.452 2.49 2.39 2.43 1147800 2.43 down down correct
OVLY.US Oak Valley Bancorp 20260713 0 33.745 34.125 33.5 33.88 18728 33.88 up up correct
OWSCX.US OWSCX 20260713 0 18.98 18.98 18.98 18.98 0 18.98
OXBR.US Oxbridge Re Holdings Limited 20260713 0 1.675 1.86 1.63 1.64 128015 1.64 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20260713 0 0.1398 0.1398 0.1398 0.1398 3006 0.1398
OXLC.US Oxford Lane Capital Corp 20260713 0 9.15 9.34 9.11 9.19 739900 8.9858 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20260713 0 24.65 24.65 24.465 24.465 2000 24.465 down down correct
OXLCM.US Oxford Lane Capital Corp 20260713 0 25.1399 25.15 25.05 25.13 8462 24.9581 down down correct
OXLCP.US Oxford Lane Capital Corp 20260713 0 25.01 25.01 25.01 25.01 0 25.01
OXSQ.US Oxford Square Capital Corp 20260713 0 1.5 1.51 1.47 1.47 1604500 1.4372 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20260713 0 24.32 24.33 24.32 24.32 2100 23.976
OZK.US Bank OZK 20260713 0 50.49 50.74 50.1 50.58 1332800 50.58 up down incorrect
OZKAP.US Bank OZK 4.625% Series A Non 20260713 0 16.15 16.35 16.15 16.315 30300 16.315 up down incorrect
PAA.US Plains All American Pipeline L.P 20260713 0 23.22 23.66 23.03 23.54 2722700 23.54 up down incorrect
PAAS.US Pan American Silver Corp 20260713 0 42.82 43.27 42.26 42.7 2928900 42.7 down down correct
PACB.US Pacific Biosciences of California Inc 20260713 0 1.53 1.56 1.47 1.49 5397000 1.49 down down correct
PAGP.US Plains GP Holdings L.P 20260713 0 25.06 25.4 24.97 25.24 1910800 25.24 up down incorrect
PAHC.US Phibro Animal Health Corporation 20260713 0 30.89 33.08 30.64 33 498170 33 up down incorrect
PALI.US Palisade Bio Inc 20260713 0 1.99 2 1.89 1.89 3223700 1.89 down up incorrect
PANL.US Pangaea Logistics Solutions Ltd 20260713 0 6.93 7.145 6.76 7.07 431000 7.07 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20260713 0 325.11 331.08 316.25 330.3 5374800 330.3 up down incorrect
PASG.US Passage Bio Inc 20260713 0 4.62 4.74 4.31 4.46 94900 4.46 down down correct
PATK.US Patrick Industries Inc 20260713 0 82.71 84.81 82.71 83.43 472600 83.43 up up correct
PAVM.US PAVmed Inc 20260713 0 5.58 5.785 5.465 5.5 6200 5.5 down down correct
PAX.US Patria Investments Limited 20260713 0 11.1 11.225 10.845 10.91 571600 10.91 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20260713 0 7.1 7.115 7.1 7.1 1872700 7.1
PAYS.US PaySign Inc 20260713 0 9.06 9.2 8.92 9.12 435200 9.12 up up correct
PAYX.US Paychex Inc 20260713 0 108.91 111.64 108.74 110.75 2352600 110.75 up up correct
PBFS.US Pioneer Bancorp Inc 20260713 0 17.12 17.34 16.89 16.89 5100 16.89 down down correct
PBHC.US Pathfinder Bancorp Inc 20260713 0 15.74 16.76 15.36 16.3 86466 16.1991 up up correct
PBLA.US Panbela Therapeutics Inc 20260713 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
PBYI.US Puma Biotechnology Inc 20260713 0 7.95 8.18 7.72 8.08 293400 8.08 up up correct
PCAR.US PACCAR Inc 20260713 0 125.42 126.24 123.92 124.26 2691300 124.26 down down correct
PCB.US PCB Bancorp 20260713 0 29.28 29.78 28.925 29.18 34019 29.18 down down correct
PCRX.US Pacira BioSciences Inc 20260713 0 25.41 25.89 25.26 25.54 450600 25.54 up up correct
PCSA.US Processa Pharmaceuticals Inc 20260713 0 2.12 2.16 2.05 2.06 25700 2.06 down down correct
PCT.US PureCycle Technologies Inc 20260713 0 7.23 7.338 6.63 6.7 5025400 6.7 down down correct
PCTTU.US PureCycle Technologies Inc 20260713 0 11 11 11 11 0 11
PCTTW.US PureCycle Technologies Inc 20260713 0 2.77 2.77 2 2 17388 2 down down correct
PCTY.US Paylocity Holding Corporation 20260713 0 120.69 125.08 120.18 124.5 645400 124.5 up up correct
PCVX.US Vaxcyte Inc 20260713 0 58.13 58.245 56.585 57.03 831100 57.03 down down correct
PCYO.US Pure Cycle Corporation 20260713 0 10.79 10.99 10.735 10.81 58200 10.81 up up correct
PDD.US Pinduoduo Inc 20260713 0 84.9 85.19 84.31 84.56 8048700 84.56 down down correct
PDEX.US Pro 20260713 0 62.23 62.945 60.53 61.55 132067 61.55 down down correct
PDFS.US PDF Solutions Inc 20260713 0 53.37 54.35 52.23 52.79 396684 52.79 down down correct
PDLB.US PDL Community Bancorp 20260713 0 19.9 20.06 19.86 19.89 45200 19.89 down down correct
PDSB.US PDS Biotechnology Corporation 20260713 0 0.774 0.787 0.725 0.745 323900 0.745 down down correct
PDSKX.US PDSKX 20260713 0 28.23 28.23 28.23 28.23 0 28.23
PDSRX.US PDSRX 20260713 0 27.96 27.96 27.96 27.96 0 27.96
PDSYX.US PDSYX 20260713 0 28.66 28.66 28.66 28.66 0 28.66
PEB.US PH 20260713 0 18.09 18.13 18.0001 18.13 10260 18.13 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20260713 0 41.815 42.68 41.68 42.49 16075 42.49 up up correct
PEBO.US Peoples Bancorp Inc 20260713 0 38.44 38.62 38.15 38.41 224400 38.41 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20260713 0 42.06 42.26 41.97 42.15 607700 42.0428 up up correct
PEGA.US Pegasystems Inc 20260713 0 31.76 32.54 30.98 31.94 1801400 31.94 up up correct
PENN.US Penn National Gaming Inc 20260713 0 20.36 20.81 20.3 20.48 2614600 20.48 up up correct
PEP.US PepsiCo Inc 20260713 0 138.02 140.25 137.75 138.49 6716300 138.49 up up correct
PERI.US Perion Network Ltd 20260713 0 9.35 9.55 9.33 9.33 297700 9.33 down down correct
PESI.US Perma 20260713 0 13.79 14.61 13.79 14.25 289800 14.25 up up correct
PETS.US PetMed Express Inc 20260713 0 1.88 2.02 1.87 1.91 323800 1.91 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20260713 0 0.7895 0.7895 0.7013 0.76 9822 0.76 down down correct
PETZ.US TDH Holdings Inc 20260713 0 1.18 1.242 1.12 1.17 6000 1.17 down down correct
PFALX.US PFALX 20260713 0 6.86 6.86 6.86 6.86 0 6.86
PFBC.US Preferred Bank 20260713 0 105.95 106.44 104.94 105.93 52800 105.93 down down correct
PFFLX.US PFFLX 20260713 0 6.86 6.86 6.86 6.86 0 6.86
PFG.US Principal Financial Group Inc 20260713 0 113.33 114.06 112.8 113.61 1156700 113.61 up up correct
PFIS.US Peoples Financial Services Corp 20260713 0 66.47 67.12 66.22 66.71 43300 66.71 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20260713 0 6.86 6.86 6.86 6.86 0 6.86
PFLT.US PennantPark Floating Rate Capital Ltd 20260713 0 7.24 7.3 7.03 7.12 1550500 7.0377 down down correct
PFX.US Phenixfin Corporation 20260713 0 43.99 44.8 42.82 42.82 164 42.82 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20260713 0 23.92 23.95 23.92 23.95 400 23.6221 up up correct
PGC.US Peapack 20260713 0 46.22 46.64 45.89 46.31 192700 46.31 up up correct
PGEN.US Precigen Inc 20260713 0 5.25 5.26 5.04 5.17 3042700 5.17 down down correct
PGNY.US Progyny Inc 20260713 0 30.89 32 30.835 31.98 1162600 31.98 up up correct
PHAR.US Pharming Group NV 20260713 0 13.79 13.98 13.22 13.77 11800 13.77 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20260713 0 12.53 12.636 10.903 10.915 1837200 10.915 down down correct
PHIO.US Phio Pharmaceuticals Corp 20260713 0 1.02 1.02 0.996 1 108500 1 down down correct
PHUN.US Phunware Inc 20260713 0 2.08 2.23 2.04 2.23 169300 2.23 up up correct
PHVS.US Pharvaris N.V 20260713 0 34.82 35.18 33.83 35.07 286655 35.07 up up correct
PI.US Impinj Inc 20260713 0 141.93 149.46 140.965 146.02 385500 146.02 up up correct
PIIVX.US PIIVX 20260713 0 50.47 50.47 50.47 50.47 0 50.47
PINC.US Premier Inc 20260713 0 49.9548 49.9548 49.9548 49.9548 6 49.9548
PKBK.US Parke Bancorp Inc 20260713 0 32.68 33.48 32.04 32.96 44328 32.96 up up correct
PKOH.US Park 20260713 0 36.68 37.67 35.22 36.58 68300 36.58 down down correct
PLAB.US Photronics Inc 20260713 0 28.99 29.16 28.47 28.56 919900 28.56 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20260713 0 10.45 10.71 9.928 10.05 1434300 10.05 down up incorrect
PLBC.US Plumas Bancorp 20260713 0 58.34 58.73 57.81 58.41 40700 58.41 up up correct
PLBY.US PLBY Group Inc 20260713 0 1.17 1.2289 1.17 1.17 424713 1.17
PLCE.US The Children's Place Inc 20260713 0 2.99 3.08 2.94 2.99 229400 2.99
PLMR.US Palomar Holdings Inc 20260713 0 137.31 139.77 134.11 139.58 424600 139.58 up down incorrect
PLPC.US Preformed Line Products Company 20260713 0 344.24 363 333.96 340.03 75300 340.03 down down correct
PLRX.US Pliant Therapeutics Inc 20260713 0 1.13 1.175 1.1096 1.14 1219357 1.14 up up correct
PLSE.US Pulse Biosciences Inc 20260713 0 25.9 26.7 25.42 25.89 209900 25.89 down up incorrect
PLTK.US Playtika Holding Corp 20260713 0 3.81 4.24 3.8 4.11 2466700 4.11 up up correct
PLUG.US Plug Power Inc 20260713 0 2.2 2.26 2.14 2.17 35486600 2.17 down down correct
PLUS.US ePlus inc 20260713 0 90.22 91.83 87.99 90 263100 90 down down correct
PLXS.US Plexus Corp 20260713 0 264.34 267 257.74 259.03 352000 259.03 down down correct
PMAAX.US PMAAX 20260713 0 10.15 10.15 10.15 10.15 0 10.15
PMCB.US PharmaCyte Biotech Inc. Common Stock 20260713 0 0.7 0.72 0.66 0.66 90300 0.66 down down correct
PMFLX.US PMFLX 20260713 0 10.15 10.15 10.15 10.15 0 10.15
PMT.US PC 20260713 0 17.83 17.83 17.75 17.82 22193 17.82 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20260713 0 19.59 20.08 18.846 19.24 34500 19.24 down down correct
PMVP.US PMV Pharmaceuticals Inc 20260713 0 1.24 1.345 1.24 1.28 889700 1.28 up up correct
PNBK.US Patriot National Bancorp Inc 20260713 0 1.2 1.21 1.14 1.14 246100 1.14 down down correct
PNFP.US Pinnacle Financial Partners Inc 20260713 0 100.35 100.89 99.4 100.14 996730 100.14 down down correct
PNNT.US PennantPark Investment Corporation 20260713 0 3.46 3.5 3.39 3.42 614500 3.3388 down down correct
PNRG.US PrimeEnergy Resources Corporation 20260713 0 180.99 186 180.6 182.44 58800 182.44 up up correct
PNTG.US The Pennant Group Inc 20260713 0 40.66 41.666 39.64 39.86 233400 39.86 down down correct
PODD.US Insulet Corporation 20260713 0 161.48 164.45 161.23 162.06 1616700 162.06 up up correct
POLA.US Polar Power Inc 20260713 0 1.7 1.7 1.61 1.62 41388 1.62 down down correct
POOL.US Pool Corporation 20260713 0 211.92 214.7 209.08 210.82 611300 210.82 down down correct
POW.US Powered Brands 20260713 0 27.48 27.73 27.21 27.33 27200 27.33 down down correct
POWI.US Power Integrations Inc 20260713 0 69.88 70.42 68.87 69.44 586200 69.44 down down correct
POWL.US Powell Industries Inc 20260713 0 225.94 232.49 222.93 225.66 1072100 225.66 down down correct
POWW.US AMMO Inc 20260713 0 2.49 2.53 2.36 2.38 1179200 2.38 down down correct
POWWP.US AMMO Inc 20260713 0 24.21 24.21 24.21 24.21 300 24.21
PPBT.US Purple Biotech Ltd 20260713 0 1.56 1.61 1.46 1.52 45900 1.52 down down correct
PPC.US Pilgrim's Pride Corporation 20260713 0 28.42 28.81 28.05 28.51 1835000 28.51 up up correct
PPIH.US Perma 20260713 0 25.48 25.52 24.57 24.7 82100 24.7 down down correct
PPSI.US Pioneer Power Solutions Inc 20260713 0 3.62 3.62 3.55 3.57 70791 3.57 down down correct
PPTA.US Midas Gold Corp. 20260713 0 18.95 19.124 18.375 18.66 1186800 18.66 down down correct
PRAA.US PRA Group Inc 20260713 0 18.73 18.9 18.23 18.29 228308 18.29 down down correct
PRAX.US Praxis Precision Medicines Inc 20260713 0 320 327.26 308.24 314.56 237400 314.56 down down correct
PRCH.US Porch Group Inc 20260713 0 14.19 14.274 13.37 13.41 3206300 13.41 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20260713 0 21.08 21.56 20.92 21.22 1084900 21.22 up up correct
PRDO.US Perdoceo Education Corporation 20260713 0 35.86 36.63 35.86 36.55 434000 36.55 up up correct
PRFX.US PainReform Ltd 20260713 0 1.33 1.34 1.23 1.24 151727 1.24 down down correct
PRGS.US Progress Software Corporation 20260713 0 38.23 39.1 37.28 38.23 668000 38.23
PRIM.US Primoris Services Corporation 20260713 0 86.09 87.53 84.63 85.22 992700 85.22 down down correct
PRIVX.US Sharespost 100 Fund 20260713 0 49.52 49.52 49.52 49.52 0 49.52
PRLD.US Prelude Therapeutics Incorporated 20260713 0 4.73 4.73 4.41 4.44 320600 4.44 down down correct
PRLVX.US PRLVX 20260713 0 48.51 48.51 48.51 48.51 0 48.51
PROF.US Profound Medical Corp 20260713 0 7.05 7.215 6.95 7.15 89900 7.15 up up correct
PROV.US Provident Financial Holdings Inc 20260713 0 17.3 17.34 17.12 17.12 6800 17.12 down down correct
PRPH.US ProPhase Labs Inc 20260713 0 0.07 0.0771 0.07 0.0702 21092 0.0702 up up correct
PRPL.US Purple Innovation Inc 20260713 0 0.325 0.3342 0.325 0.3277 7233 8.1925 up up correct
PRPO.US Precipio Inc 20260713 0 24.3 25.74 23.5 24 121300 24 down down correct
PRQR.US ProQR Therapeutics N.V 20260713 0 1.81 1.85 1.68 1.7 783948 1.7 down down correct
PRTA.US Prothena Corporation plc 20260713 0 9.17 9.19 8.76 8.83 781732 8.83 down up incorrect
PRTH.US Priority Technology Holdings Inc 20260713 0 7.11 7.215 6.98 7.13 435600 7.13 up up correct
PRTS.US CarParts.com Inc 20260713 0 5.95 6.08 5.5601 5.66 21587 5.66 down down correct
PRVA.US Privia Health Group Inc 20260713 0 27.49 27.96 27.441 27.89 1045500 27.89 up up correct
PSA.US PQ 20260713 0 15.18 15.195 15.1 15.16 12764 15.16 down up incorrect
PSEC.US Prospect Capital Corporation 20260713 0 2.25 2.27 2.23 2.25 4300700 2.25
PSHG.US Performance Shipping Inc 20260713 0 1.63 1.68 1.63 1.66 55800 1.66 up up correct
PSMT.US PriceSmart Inc 20260713 0 195.59 198.78 190.73 191.13 243100 191.13 down down correct
PSNL.US Personalis Inc 20260713 0 13.83 16.15 13.52 15.04 10668200 15.04 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20260713 0 17.35 17.35 17.35 17.35 0 17.35
PSTV.US Plus Therapeutics Inc 20260713 0 4.04 4.36 4 4.17 374900 4.17 up down incorrect
PTC.US PTC Inc 20260713 0 125.19 126.69 124.33 125.42 961900 125.42 up up correct
PTCT.US PTC Therapeutics Inc 20260713 0 83.24 83.675 80.69 81.33 985900 81.33 down down correct
PTEN.US Patterson 20260713 0 9.62 9.78 9.53 9.68 5829600 9.68 up up correct
PTGX.US Protagonist Therapeutics Inc 20260713 0 130.05 131.36 125.323 129.89 541000 129.89 down down correct
PTIX.US Protagenic Therapeutics Inc 20260713 0 0.26 0.26 0.26 0.26 300 0.26
PTLO.US Portillo's Inc. Class A Common Stock 20260713 0 4.68 4.825 4.665 4.75 1210200 4.75 up up correct
PTON.US Peloton Interactive Inc 20260713 0 5.86 6.21 5.86 6.08 9360100 6.08 up up correct
PTPI.US Petros Pharmaceuticals Inc 20260713 0 0.006 0.006 0.004 0.005 168800 0.005 down down correct
PUBM.US PubMatic Inc 20260713 0 13.56 13.845 13.456 13.57 313200 13.57 up up correct
PUCK.US Goal Acquisitions Corp 20260713 0 11 11 11 11 0 11
PUCKU.US Goal Acquisitions Corp 20260713 0 10 10 10 10 0 10
PULM.US Pulmatrix Inc 20260713 0 1.78 1.78 1.62 1.67 14800 1.67 down down correct
PWP.US Perella Weinberg Partners 20260713 0 14.91 15.12 14.61 14.91 939600 14.91
PXLW.US Pixelworks Inc 20260713 0 6.05 6.25 5.83 5.92 27700 5.92 down down correct
PXS.US Pyxis Tankers Inc 20260713 0 4.16 4.341 4.152 4.22 23500 4.22 up up correct
PYPD.US PolyPid Ltd 20260713 0 5.26 5.32 5 5.04 254600 5.04 down up incorrect
PYPL.US PayPal Holdings Inc 20260713 0 46.9 48.43 46.285 47.65 20294200 47.65 up up correct
PYXS.US Pyxis Oncology Inc. 20260713 0 2.65 2.68 2.42 2.44 942900 2.44 down down correct
PZZA.US Papa John's International Inc 20260713 0 32.89 33.57 32.02 33.25 878400 33.25 up up correct
QCOM.US QUALCOMM Incorporated 20260713 0 185.06 188.16 181.81 183.98 13007300 183.98 down down correct
QCRH.US QCR Holdings Inc 20260713 0 96.71 97.28 95.66 96.81 65889 96.81 up up correct
QDEL.US Quidel Corporation 20260713 0 18.27 18.63 17.41 17.89 1123000 17.89 down down correct
QFIN.US 360 DigiTech Inc 20260713 0 13.28 13.6 12.655 12.8 1545000 12.8 down down correct
QH.US Quhuo Limited 20260713 0 6.35 6.37 5.99 6.01 22900 6.01 down down correct
QLYS.US Qualys Inc 20260713 0 154.42 155.4 148.31 151.54 720900 151.54 down down correct
QMCO.US Quantum Corporation 20260713 0 9.88 10.16 9.56 9.67 437100 9.67 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20260713 0 4.45 4.49 4.06 4.23 26100 4.23 down up incorrect
QNST.US QuinStreet Inc 20260713 0 16.86 17.675 16.54 17.61 636234 17.61 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20260713 0 30.34 30.5 30.07 30.26 172500 30.26 down up incorrect
QRHC.US Quest Resource Holding Corporation 20260713 0 1.27 1.35 1.27 1.3 7300 1.3 up down incorrect
QRVO.US Qorvo Inc 20260713 0 85.13 85.96 83.66 84.35 751600 84.35 down down correct
QSI.US Quantum 20260713 0 0.88 0.883 0.85 0.869 3532900 0.869 down down correct
QTRX.US Quanterix Corporation 20260713 0 3.89 4.06 3.81 3.88 289600 3.88 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20260713 0 8.5 8.51 7.924 8 11149200 8 down down correct
QUIK.US QuickLogic Corporation 20260713 0 15.1 15.189 14.51 14.64 219973 14.64 down down correct
QURE.US uniQure N.V 20260713 0 41.87 42.52 40.3 41.1 1460100 41.1 down down correct
RAIL.US FreightCar America Inc 20260713 0 7.97 8.09 7.8 7.84 208300 7.84 down down correct
RAIN.US Rain Therapeutics Inc 20260713 0 1.81 1.845 1.67 1.705 22900 1.705 down down correct
RAM.US Aries I Acquisition Corp 20260713 0 14.8 15.39 14.14 14.67 20303800 14.67 down down correct
RAND.US Rand Capital Corporation 20260713 0 10.1501 10.1501 10.15 10.15 963 10.15 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20260713 0 0.69 0.699 0.613 0.633 1118400 0.633 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20260713 0 33.065 33.3 31.81 33.22 1394300 33.22 up up correct
RAVE.US RAVE Restaurant Group Inc 20260713 0 3.2 3.3 3.2 3.2 12400 3.2
RBB.US RBB Bancorp 20260713 0 26.7 27.345 26.7 27.26 227000 27.26 up up correct
RBBN.US Ribbon Communications Inc 20260713 0 2.31 2.37 2.28 2.28 388100 2.28 down down correct
RBCAA.US Republic Bancorp Inc 20260713 0 88.16 89.1 87.77 88.42 99885 88.42 up up correct
RBCN.US Rubicon Technology Inc 20260713 0 5.47 5.47 5.47 5.47 0 5.47
RBKB.US Rhinebeck Bancorp Inc 20260713 0 16.9499 17.01 16.9001 16.9499 38976 12.1331
RCAT.US Red Cat Holdings Inc 20260713 0 8.745 8.745 8.27 8.38 7242400 8.38 down up incorrect
RCEL.US AVITA Medical Inc 20260713 0 4.1 4.12 3.83 3.95 241300 3.95 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20260713 0 8.86 8.86 8.86 8.86 0 8.86
RCILX.US RCILX 20260713 0 8.87 8.87 8.87 8.87 0 8.87
RCKT.US Rocket Pharmaceuticals Inc 20260713 0 3.83 3.86 3.62 3.72 1719500 3.72 down down correct
RCKY.US Rocky Brands Inc 20260713 0 40.25 41.64 40.005 40.2 48795 40.2 down down correct
RCMT.US RCM Technologies Inc 20260713 0 28.11 28.66 27.5 27.51 69100 27.51 down up incorrect
RCON.US Recon Technology Ltd 20260713 0 0.46 0.46 0.42 0.46 9300 0.46
RDCM.US RADCOM Ltd 20260713 0 14.29 14.65 14.04 14.4 106000 14.4 up up correct
RDHL.US RedHill Biopharma Ltd 20260713 0 0.71 0.722 0.637 0.693 154100 0.693 down down correct
RDI.US Reading International Inc 20260713 0 1.22 1.24 1.22 1.23 5300 1.23 up up correct
RDNT.US RadNet Inc 20260713 0 65.49 66.41 62.89 63.31 577400 63.31 down down correct
RDVT.US Red Violet Inc 20260713 0 67.81 69.5 67.81 68.45 119700 68.45 up up correct
RDWR.US Radware Ltd 20260713 0 31.33 31.33 29.72 30.82 303200 30.82 down down correct
REAL.US The RealReal Inc 20260713 0 10.44 10.84 10.42 10.68 2694000 10.68 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20260713 0 2.06 2.11 1.99 2.07 4907388 2.07 up up correct
REE.US REE Automotive Ltd. 20260713 0 0.077 0.077 0.077 0.077 0 0.077
REED.US Reed's Inc 20260713 0 1.15 1.15 1.06 1.07 7200 1.07 down down correct
REFR.US Research Frontiers Incorporated 20260713 0 0.53 0.59 0.53 0.54 25100 0.54 up up correct
REG.US Regency Centers Corporation 20260713 0 79.9 80.8 79.75 79.94 958600 79.94 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20260713 0 661.63 665.6 655.11 663.09 606300 663.09 up up correct
REKR.US Rekor Systems Inc 20260713 0 0.687 0.707 0.62 0.633 2510500 0.633 down down correct
RELL.US Richardson Electronics Ltd 20260713 0 16.91 17.06 16.5 17.02 107400 17.02 up up correct
RELY.US Remitly Global Inc. Common Stock 20260713 0 23.75 24.19 23.62 23.68 2295800 23.68 down down correct
REPL.US Replimune Group Inc 20260713 0 10.91 10.91 9.79 9.935 2830000 9.935 down down correct
RETO.US ReTo Eco 20260713 0 2.85 3.4 2.8 3.05 29691 3.05 up down incorrect
REYN.US Reynolds Consumer Products Inc 20260713 0 26.39 26.84 26.14 26.3 846300 26.3 down up incorrect
RFIL.US RF Industries Ltd 20260713 0 16.7 16.87 15.76 15.76 380825 15.76 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20260713 0 5.99 5.99 4.918 5.05 476200 5.05 down down correct
RGCO.US RGC Resources Inc 20260713 0 24.16 27.99 23.96 24.51 13500 24.3087 up up correct
RGEN.US Repligen Corporation 20260713 0 142.8 146.69 141.64 144.88 753300 144.88 up up correct
RGLD.US Royal Gold Inc 20260713 0 194.33 195 191.01 193.47 847800 193.47 down down correct
RGNX.US REGENXBIO Inc 20260713 0 13.56 13.56 12.19 12.75 2184700 12.75 down down correct
RGP.US Resources Connection Inc 20260713 0 4.75 4.805 4.63 4.65 518065 4.65 down down correct
RIBT.US RiceBran Technologies 20260713 0 0.0002 0.0002 0.0002 0.0002 862 0.0002
RICK.US RCI Hospitality Holdings Inc 20260713 0 26.77 27.2 26.35 26.5 41300 26.5 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20260713 0 41.92 42.85 40.77 41.3 430671 41.3 down down correct
RILY.US B. Riley Financial Inc 20260713 0 7.14 7.21 6.93 7.17 564800 7.17 up up correct
RILYN.US B. Riley Financial Inc 20260713 0 25.01 25.05 25.01 25.035 25000 24.6294 up up correct
RILYP.US B. Riley Financial Inc 20260713 0 13.91 14.24 13.9 13.99 17400 13.99 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20260713 0 20.66 20.93 20.59 20.68 17200 20.3083 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20260713 0 18.8 18.87 18.62 18.87 18800 18.5475 up up correct
RIOT.US Riot Blockchain Inc 20260713 0 20.75 20.93 19.41 20.19 16013400 20.19 down down correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20260713 0 17.5 17.795 17.05 17.31 24217300 17.31 down down correct
RKDA.US Arcadia Biosciences Inc 20260713 0 0.682 0.687 0.6 0.625 186200 0.625 down down correct
RKLB.US Rocket Lab USA Inc. 20260713 0 79.89 79.97 75.6 76.73 18864700 76.73 down down correct
RLAY.US Relay Therapeutics Inc 20260713 0 19.5 19.75 18.33 18.73 2370900 18.73 down down correct
RLMD.US Relmada Therapeutics Inc 20260713 0 6.375 6.51 6.28 6.45 2145431 6.45 up up correct
RLYB.US Rallybio Corporation Common Stock 20260713 0 16.02 16.15 15.75 15.89 125300 15.89 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20260713 0 15.09 15.48 15.09 15.2 34600 15.2 up up correct
RMBS.US Rambus Inc 20260713 0 108.49 108.51 102.07 103.11 2907100 103.11 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20260713 0 1.13 1.13 1.05 1.06 47100 1.06 down down correct
RMNI.US Rimini Street Inc 20260713 0 4.7 4.845 4.62 4.77 310600 4.77 up down incorrect
RMR.US The RMR Group Inc 20260713 0 20.56 20.85 20.34 20.44 199600 19.9944 down up incorrect
RMTI.US Rockwell Medical Inc 20260713 0 5.715 5.72 5.505 5.67 28399 5.67 down up incorrect
RNA.US Avidity Biosciences Inc 20260713 0 12.4 12.59 12.21 12.22 178885 12.22 down up incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20260713 0 8.79 9.12 7.9405 8.56 25209 8.56 down up incorrect
RNST.US Renasant Corporation 20260713 0 42.58 42.78 42.27 42.52 690600 42.52 down down correct
RNW.US Renew Energy Global PLC 20260713 0 6.09 6.25 6.09 6.15 1052100 6.15 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20260713 0 0.002 0.002 0.002 0.002 0 0.002
RNXT.US RenovoRx Inc. Common Stock 20260713 0 0.91 0.938 0.878 0.913 169900 0.913 up up correct
ROAD.US Construction Partners Inc 20260713 0 94.35 97.11 93.42 93.51 497300 93.51 down down correct
ROCK.US Gibraltar Industries Inc 20260713 0 42.17 42.94 41.08 41.29 212200 41.29 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20260713 0 35.34 35.62 34.375 34.51 4774200 34.51 down down correct
ROKU.US Roku Inc 20260713 0 140.01 142.87 140.01 142.34 2889700 142.34 up up correct
ROOT.US Root Inc 20260713 0 64.4 65 61.2 62.33 260900 62.33 down down correct
ROST.US Ross Stores Inc 20260713 0 224.77 225.92 218.59 219.46 2303500 219.46 down down correct
RPAY.US Repay Holdings Corporation 20260713 0 4.08 4.14 3.875 3.88 418200 3.88 down down correct
RPD.US Rapid7 Inc 20260713 0 11.32 12 11.21 11.92 3342500 11.92 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20260713 0 2.07 2.07 1.95 2.01 293800 2.01 down down correct
RPRX.US Royalty Pharma plc 20260713 0 56.44 56.669 55.65 56.45 2217100 56.45 up up correct
RRBI.US Red River Bancshares Inc 20260713 0 95.73 97.67 95.5 97.35 87900 97.35 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20260713 0 6.99 7.35 6.82 6.91 175900 6.91 down down correct
RRR.US Red Rock Resorts Inc 20260713 0 64.42 64.97 63.645 64.41 493700 64.41 down down correct
RSSS.US Research Solutions Inc 20260713 0 2.31 2.34 2.28 2.32 28100 2.32 up up correct
RSVR.US Reservoir Media Inc 20260713 0 10.22 10.24 10.01 10.12 46300 10.12 down down correct
RSVRW.US Reservoir Media Management Inc 20260713 0 0.07 0.07 0.07 0.07 0 0.07
RUN.US Sunrun Inc 20260713 0 12.14 12.55 11.95 12.41 11438200 12.41 up up correct
RUSHA.US Rush Enterprises Inc 20260713 0 75.51 76.13 74.44 75.24 396100 75.24 down down correct
RUSHB.US Rush Enterprises Inc 20260713 0 75.8 76.9 75.25 75.75 107000 75.75 down down correct
RVMD.US Revolution Medicines Inc 20260713 0 182.78 185.998 180.1 183.95 1705600 183.95 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20260713 0 0.58 0.62 0.58 0.593 36873 0.593 up up correct
RVSB.US Riverview Bancorp Inc 20260713 0 5.34 5.44 5.31 5.33 83700 5.33 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20260713 0 5.33 5.4 5.27 5.29 994500 5.29 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20260713 0 3.515 3.54 3.271 3.3 24497700 3.3 down down correct
RXST.US RxSight Inc. Common Stock 20260713 0 4.93 5.25 4.88 5.06 782543 5.06 up up correct
RXT.US Rackspace Technology Inc 20260713 0 5.245 5.245 4.38 4.52 23940260 4.52 down down correct
RYAAY.US Ryanair Holdings plc 20260713 0 64.11 64.23 63.47 63.91 2441800 63.91 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20260713 0 106.79 107.67 104.549 107.49 420800 107.49 up up correct
RZLT.US Rezolute Inc 20260713 0 4.74 4.82 4.58 4.74 2447700 4.74
SABR.US Sabre Corporation 20260713 0 1.84 1.87 1.72 1.76 3611200 1.76 down down correct
SABS.US SAB Biotherapeutics Inc 20260713 0 3.79 3.875 3.7 3.73 229900 3.73 down down correct
SABSW.US SAB Biotherapeutics Inc 20260713 0 0.0124 0.0179 0.0122 0.0125 69949 0.0125 up up correct
SAFT.US Safety Insurance Group Inc 20260713 0 76 76.65 75.18 75.93 117500 75.93 down down correct
SAIA.US Saia Inc 20260713 0 427.74 435.07 420.56 432.06 321300 432.06 up up correct
SALM.US Salem Media Group Inc 20260713 0 0.95 0.95 0.95 0.95 610 0.95
SAMG.US Silvercrest Asset Management Group Inc 20260713 0 10.63 11.35 10.45 10.45 33600 10.45 down down correct
SANA.US Sana Biotechnology Inc 20260713 0 3.77 3.78 3.56 3.64 2467700 3.64 down down correct
SANM.US Sanmina Corporation 20260713 0 205.62 207.09 199.71 201.8 598100 201.8 down down correct
SBAC.US SBA Communications Corporation 20260713 0 191.44 192.4 184.85 187.1 1092900 187.1 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20260713 0 33.07 33.07 32.59 32.97 679500 32.97 down down correct
SBET.US Sharplink Gaming Ltd 20260713 0 5.41 5.54 5.3 5.42 6013600 5.42 up up correct
SBFG.US SB Financial Group Inc 20260713 0 26.39 26.79 25.92 26.56 21100 26.56 up up correct
SBGI.US Sinclair Broadcast Group Inc 20260713 0 14.4 14.64 14.24 14.25 510309 14.25 down down correct
SBLK.US Star Bulk Carriers Corp 20260713 0 26.5 26.72 26.4 26.54 830808 26.54 up up correct
SBNY.US Signature Bank 20260713 0 0.15 0.47 0.15 0.47 20541 0.47 up up correct
SBRA.US Sabra Health Care REIT Inc 20260713 0 19.77 19.91 19.68 19.76 2248500 19.76 down down correct
SBSI.US Southside Bancshares Inc 20260713 0 34.51 34.83 34.35 34.64 91300 34.64 up up correct
SBUX.US Starbucks Corporation 20260713 0 106.34 108.24 105.95 107.34 6278500 107.34 up up correct
SCHL.US Scholastic Corporation 20260713 0 45.69 46.71 45.54 46.41 198100 46.41 up up correct
SCKT.US Socket Mobile Inc 20260713 0 0.55 0.55 0.53 0.55 62100 0.55
SCOR.US comScore Inc 20260713 0 7.32 7.46 7.21 7.34 7472 7.34 up down incorrect
SCPS.US Scopus BioPharma Inc 20260713 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
SCSC.US ScanSource Inc 20260713 0 53.35 54.33 53.18 53.86 165624 53.86 up up correct
SCYX.US SCYNEXIS Inc 20260713 0 4.38 4.54 4.305 4.48 47799 4.48 up up correct
SDGR.US Schrödinger Inc 20260713 0 16.4 16.9 16 16.41 784600 16.41 up up correct
SEAC.US SeaChange International Inc 20260713 0 3.55 3.55 3.55 3.55 0 3.55
SEAT.US Vivid Seats Inc. Class A Common Stock 20260713 0 7.03 8.26 6.6 8.02 128000 8.02 up up correct
SEATW.US Vivid Seats Inc. Warrant 20260713 0 0.028 0.028 0.026 0.028 2500 0.028
SEDG.US SolarEdge Technologies Inc 20260713 0 54.102 54.33 51.61 52.13 1226800 52.13 down down correct
SEED.US Origin Agritech Limited 20260713 0 0.97 1.03 0.97 1.02 14100 1.02 up up correct
SEER.US Seer Inc 20260713 0 2.16 2.19 2.14 2.17 365132 2.17 up up correct
SEIC.US SEI Investments Company 20260713 0 96.14 96.73 95.29 96.18 499400 96.18 up up correct
SELF.US Global Self Storage Inc 20260713 0 5.08 5.12 5.07 5.07 6600 5.07 down down correct
SENEA.US Seneca Foods Corporation 20260713 0 176.8 182 174.98 176.41 121700 176.41 down down correct
SENEB.US Seneca Foods Corporation 20260713 0 176.17 176.17 176.17 176.17 200 176.17
SERA.US Sera Prognostics Inc. Class A Common Stock 20260713 0 1.97 2.03 1.92 1.92 31100 1.92 down down correct
SFBC.US Sound Financial Bancorp Inc 20260713 0 44.36 46.135 44.3 46.08 37866 46.08 up up correct
SFBS.US ServisFirst Bancshares Inc 20260713 0 85.74 86.075 84.33 84.92 175600 84.92 down down correct
SFIX.US Stitch Fix Inc 20260713 0 3.61 3.67 3.565 3.62 1415400 3.62 up up correct
SFM.US Sprouts Farmers Market Inc 20260713 0 81.96 82.38 79.37 79.67 1722000 79.67 down down correct
SFNC.US Simmons First National Corporation 20260713 0 22.95 23 22.69 22.98 1007400 22.98 up up correct
SFST.US Southern First Bancshares Inc 20260713 0 61.04 62.3 60.5 61.71 141100 61.71 up up correct
SGA.US Saga Communications Inc 20260713 0 8.97 9.2999 8.91 9.07 12080 9.07 up up correct
SGC.US Superior Group of Companies Inc 20260713 0 12.97 13.38 12.78 13.13 46100 13.13 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20260713 0 5.3 5.5 5.25 5.34 92200 5.34 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20260713 0 11.76 11.88 11.35 11.62 1311500 11.62 down down correct
SGRP.US SPAR Group Inc 20260713 0 0.89 0.9 0.83 0.86 28200 0.86 down down correct
SGRY.US Surgery Partners Inc 20260713 0 16.4 16.74 15.97 15.98 1217000 15.98 down down correct
SHBI.US Shore Bancshares Inc 20260713 0 22.74 22.95 22.43 22.61 178375 22.61 down down correct
SHC.US Sotera Health Company 20260713 0 18.32 18.481 17.985 18.17 2941900 18.17 down down correct
SHEN.US Shenandoah Telecommunications Company 20260713 0 12.75 12.99 12.67 12.67 333700 12.67 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20260713 0 15.04 15.28 14.73 14.79 269700 14.79 down down correct
SHLS.US Shoals Technologies Group Inc 20260713 0 9.82 9.98 9.34 9.4 4679300 9.4 down down correct
SHO.US PI 20260713 0 21.58 21.58 21.58 21.58 0 21.58
SHOO.US Steven Madden Ltd 20260713 0 42.01 43.05 41.95 42.36 995100 42.36 up up correct
SIBN.US SI 20260713 0 17.56 18.125 17.56 17.85 411159 17.85 up up correct
SIEB.US Siebert Financial Corp 20260713 0 1.6708 1.68 1.65 1.65 8239 1.65 down down correct
SIFY.US Sify Technologies Limited 20260713 0 15.47 15.66 14.81 15.03 29000 15.03 down down correct
SIGA.US SIGA Technologies Inc 20260713 0 3.59 3.71 3.59 3.61 562400 3.61 up up correct
SIGI.US Selective Insurance Group Inc 20260713 0 96.88 98.03 96.44 97.7 359000 97.7 up up correct
SIGIP.US Selective Insurance Group Inc 20260713 0 15.835 15.91 15.835 15.91 1400 15.91 up up correct
SILC.US Silicom Ltd 20260713 0 43.54 44.58 41.13 42.67 356900 42.67 down down correct
SIMO.US Silicon Motion Technology Corporation 20260713 0 313.05 317.37 296.8 299.51 527200 299.51 down down correct
SINT.US Sintx Technologies Inc 20260713 0 1.74 1.755 1.55 1.56 68000 1.56 down down correct
SIRI.US Sirius XM Holdings Inc 20260713 0 30.44 31.35 30.42 30.67 3916100 30.67 up up correct
SISI.US Shineco Inc 20260713 0 0.002 0.002 0.002 0.002 0 0.002
SITM.US SiTime Corporation 20260713 0 607.15 624.92 596.83 602.55 266000 602.55 down down correct
SJ.US Scienjoy Holding Corporation 20260713 0 1.04 1.04 0.969 0.98 19800 0.98 down down correct
SKIN.US The Beauty Health Company 20260713 0 0.9 0.925 0.84 0.841 931900 0.841 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20260713 0 1.13 1.15 1.1 1.14 73900 1.14 up up correct
SKYT.US SkyWater Technology Inc 20260713 0 32.3 32.3206 31.15 31.81 1224212 31.81 down down correct
SKYW.US SkyWest Inc 20260713 0 99.47 99.62 97.24 97.78 343000 97.78 down down correct
SLAB.US Silicon Laboratories Inc 20260713 0 218.66 219.11 218.1 218.75 175100 218.75 up up correct
SLDB.US Solid Biosciences Inc 20260713 0 10.19 10.25 9.46 9.72 1193125 9.72 down down correct
SLGL.US Sol 20260713 0 74.93 75.51 73.5 73.91 23200 73.91 down down correct
SLGN.US Silgan Holdings Inc 20260713 0 45.23 45.62 44.34 44.94 1020500 44.94 down down correct
SLM.US SLM Corporation 20260713 0 25.1 25.23 24.61 24.89 2166400 24.89 down down correct
SLMBP.US SLM Corporation 20260713 0 73.86 75.08 73.6 74.68 1000 74.68 up up correct
SLN.US Silence Therapeutics plc 20260713 0 8.98 9.41 8.91 9.29 233600 9.29 up up correct
SLNG.US Stabilis Solutions Inc 20260713 0 4 4.07 3.93 3.935 3947 3.935 down down correct
SLNH.US Soluna Holdings Inc 20260713 0 1.22 1.26 1.11 1.12 12576400 1.12 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20260713 0 9.67 10.256 9.5 9.5 19800 9.5 down down correct
SLP.US Simulations Plus Inc 20260713 0 18.23 18.34 18.22 18.25 394400 18.25 up up correct
SLRC.US SLR Investment Corp 20260713 0 13.09 13.15 12.88 12.94 277300 12.94 down down correct
SLS.US SELLAS Life Sciences Group Inc 20260713 0 12.46 12.99 12.33 12.62 5171600 12.62 up up correct
SMBC.US Southern Missouri Bancorp Inc 20260713 0 74.37 75.78 73.86 75.18 93100 75.18 up up correct
SMBK.US SmartFinancial Inc 20260713 0 46.55 47.21 46.1 46.74 84100 46.74 up up correct
SMCI.US Super Micro Computer Inc 20260713 0 27.64 28.24 27.22 27.66 22796300 27.66 up up correct
SMID.US Smith 20260713 0 29.58 30.82 29.2 30.19 15300 30.19 up up correct
SMIT.US Schmitt Industries Inc 20260713 0 0.0277 0.0277 0.0277 0.0277 0 0.0277
SMMT.US Summit Therapeutics Inc 20260713 0 15.11 15.475 14.79 15.3 3391200 15.3 up up correct
SMPL.US The Simply Good Foods Company 20260713 0 12.89 13.45 12.81 13.31 2657700 13.31 up up correct
SMSI.US Smith Micro Software Inc 20260713 0 2.63 2.65 2.48 2.59 102500 2.59 down down correct
SMTC.US Semtech Corporation 20260713 0 130.16 135.3 128.86 132.15 1667800 132.15 up up correct
SMTI.US Sanara MedTech Inc 20260713 0 23.81 25.6 23.77 24.92 47700 24.92 up down incorrect
SNAX.US Stryve Foods Inc 20260713 0 0.041 0.041 0.041 0.041 0 0.041
SNBR.US Sleep Number Corporation 20260713 0 0.03 0.033 0.02 0.026 628766 0.026 down down correct
SND.US Smart Sand Inc 20260713 0 4.87 5 4.76 4.8 322100 4.8 down up incorrect
SNDL.US Sundial Growers Inc 20260713 0 1.29 1.335 1.29 1.31 1053100 1.31 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20260713 0 23.21 23.325 22.26 22.89 1423000 22.89 down down correct
SNES.US SenesTech Inc 20260713 0 1.39 1.45 1.39 1.43 31600 1.43 up up correct
SNEX.US StoneX Group Inc 20260713 0 117.06 118.5 112.1501 112.38 1087949 74.92 down down correct
SNFCA.US Security National Financial Corporation 20260713 0 9.7 9.79 9.485 9.74 27666 9.74 up up correct
SNGX.US Soligenix Inc 20260713 0 0.36 0.36 0.35 0.35 253100 0.35 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20260713 0 1.26 1.26 1.2 1.26 36800 1.26
SNPS.US Synopsys Inc 20260713 0 448.84 453.91 432.73 433.82 1619700 433.82 down down correct
SNT.US Senstar Technologies Ltd. 20260713 0 1.8 1.87 1.76 1.8 31600 1.8
SNTG.US Sentage Holdings Inc. Ordinary Shares 20260713 0 2.04 2.103 2.04 2.1 1900 2.1 up up correct
SNY.US Sanofi 20260713 0 43.84 44.13 43.56 44 2697600 44 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20260713 0 18.995 19.24 18.045 18.13 97671600 18.13 down down correct
SOHOB.US Sotherly Hotels Inc 20260713 0 9 9 9 9 0 9
SOHON.US Sotherly Hotels Inc 20260713 0 8.65 8.65 8.503 8.503 800 8.503 down down correct
SOHOO.US Sotherly Hotels Inc 20260713 0 3.3 3.3 3.3 3.3 0 3.3
SOHU.US Sohu.com Limited 20260713 0 12.78 12.94 12.76 12.76 24200 12.76 down down correct
SONM.US Sonim Technologies Inc 20260713 0 4.07 4.36 3.926 4.34 18100 4.34 up up correct
SONO.US Sonos Inc 20260713 0 14.4 15.19 14.35 15.04 1971400 15.04 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20260713 0 5.65 5.81 5.53 5.72 230528 5.72 up up correct
SOTK.US Sono 20260713 0 5.54 5.62 5.2501 5.36 57709 5.36 down down correct
SPCB.US SuperCom Ltd 20260713 0 11.73 12.1 11.01 11.25 75700 11.25 down down correct
SPFI.US South Plains Financial Inc 20260713 0 42.46 42.98 42.45 42.75 120200 42.75 up up correct
SPOK.US Spok Holdings Inc 20260713 0 10.47 10.665 10.36 10.55 209517 10.55 up up correct
SPRB.US Spruce Biosciences Inc 20260713 0 51.57 52.845 48.1 48.38 103700 48.38 down down correct
SPRO.US Spero Therapeutics Inc 20260713 0 2.11 2.19 2.07 2.18 704000 2.18 up up correct
SPSC.US SPS Commerce Inc 20260713 0 61.7 63.89 61.29 63.33 706100 63.33 up up correct
SPT.US Sprout Social Inc 20260713 0 8.37 8.675 8.335 8.56 988900 8.56 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20260713 0 1.22 1.23 1.18 1.21 766000 1.21 down down correct
SPWR.US SunPower Corporation 20260713 0 0.64 0.686 0.63 0.649 1445100 0.649 up up correct
SQFT.US Presidio Property Trust Inc 20260713 0 2.27 2.44 2.27 2.43 7200 2.43 up down incorrect
SQFTP.US Presidio Property Trust Inc Preferred Series D 20260713 0 5.586 5.65 5.48 5.48 5300 5.48 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20260713 0 15.58 15.85 15.43 15.59 2157500 15.59 up up correct
SRAX.US SRAX Inc 20260713 0 0.0011 0.0011 0.0011 0.0011 4000 0.0011
SRCE.US 1st Source Corporation 20260713 0 81.58 82.22 81.44 81.74 103800 81.74 up up correct
SRNE.US Sorrento Therapeutics Inc 20260713 0 0.0007 0.0007 0.0007 0.0007 345072 0.0007
SRPT.US Sarepta Therapeutics Inc 20260713 0 18.97 19.36 18.52 18.82 2457700 18.82 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20260713 0 61 61 61 61 0 61
SRRK.US Scholar Rock Holding Corporation 20260713 0 56.02 56.965 53.66 54.7 1675600 54.7 down down correct
SRTS.US Sensus Healthcare Inc 20260713 0 3.01 3.235 3.01 3.08 44800 3.08 up up correct
SRZN.US Surrozen Inc. Common Stock 20260713 0 23.19 23.7 21.54 22.81 336600 22.81 down down correct
SRZNW.US Surrozen Inc. Warrant 20260713 0 0.017 0.017 0.017 0.017 0 0.017
SSB.US South State Corporation 20260713 0 99.96 100.7 99.35 100.44 827700 100.44 up down incorrect
SSBI.US Summit State Bank 20260713 0 13.58 13.6 13.54 13.54 2200 13.54 down down correct
SSKN.US STRATA Skin Sciences Inc 20260713 0 0.0004 0.0004 0.0004 0.0004 0 0.0004
SSNC.US SS&C Technologies Holdings Inc 20260713 0 67.2 68.42 67.16 68.06 1048400 68.06 up up correct
SSP.US The E.W. Scripps Company 20260713 0 3.02 3.1 2.89 2.97 696100 2.97 down down correct
SSRM.US SSR Mining Inc 20260713 0 28.07 28.55 27.37 27.89 2190600 27.89 down down correct
SSSS.US SuRo Capital Corp 20260713 0 11.3 11.3501 10.715 10.91 336414 10.91 down down correct
SSTI.US ShotSpotter Inc 20260713 0 8.69 8.895 8.532 8.57 46400 8.57 down down correct
SSYS.US Stratasys Ltd 20260713 0 8.42 8.5 8.27 8.29 480000 8.29 down down correct
STAA.US STAAR Surgical Company 20260713 0 27.67 28.35 27.67 27.78 752600 27.78 up up correct
STAB.US Statera Biopharma Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 5279 0.0001
STBA.US S&T Bancorp Inc 20260713 0 48.85 49 48.52 48.88 230900 48.88 up down incorrect
STEP.US StepStone Group Inc 20260713 0 42.86 43.647 42.22 42.81 898400 42.81 down down correct
STGW.US MDC Partners Inc 20260713 0 7.85 8 7.85 7.87 1437700 7.87 up up correct
STIM.US Neuronetics Inc 20260713 0 1.71 1.85 1.705 1.79 1623300 1.79 up up correct
STKS.US The ONE Group Hospitality Inc 20260713 0 1.97 2.0224 1.95 1.95 15221 1.95 down down correct
STLD.US Steel Dynamics Inc 20260713 0 229.18 237.14 229.18 234.14 1117200 234.14 up up correct
STNE.US StoneCo Ltd 20260713 0 11.17 11.33 11.09 11.15 4152600 11.15 down down correct
STOK.US Stoke Therapeutics Inc 20260713 0 31.51 31.6 29.41 29.46 580500 29.46 down down correct
STRA.US Strategic Education Inc 20260713 0 83.93 86.02 83.93 85.72 246600 85.72 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20260713 0 87.88 87.88 86.4 87.02 920300 86.5267 down down correct
STRL.US Sterling Construction Company Inc 20260713 0 668.99 677.15 653.01 660.04 405600 660.04 down down correct
STRM.US Streamline Health Solutions Inc 20260713 0 0.4 0.45 0.4 0.45 18300 0.45 up up correct
STRO.US Sutro Biopharma Inc 20260713 0 29.51 29.885 27.76 27.84 210748 27.84 down down correct
STRR.US Star Equity Holdings Inc 20260713 0 11.25 11.25 10.75 11.2 1500 11.2 down down correct
STRRP.US Star Equity Holdings Inc 20260713 0 9.925 9.925 9.925 9.925 0 9.925
STRS.US Stratus Properties Inc 20260713 0 21.36 22.96 20.42 20.93 153600 20.93 down down correct
STRT.US Strattec Security Corporation 20260713 0 77.77 81.35 77.77 81.11 109500 81.11 up up correct
STTK.US Shattuck Labs Inc 20260713 0 6.63 6.63 6.251 6.43 863400 6.43 down down correct
STX.US Seagate Technology Holdings plc 20260713 0 869.6 877.73 840.01 860.66 4143400 860.66 down down correct
SUNS.US SLR Senior Investment Corp 20260713 0 8.07 8.3 8.07 8.12 68600 8.12 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20260713 0 48.09 48.24 46.91 47.35 685300 47.35 down down correct
SURG.US SurgePays Inc. Common Stock 20260713 0 0.333 0.345 0.311 0.327 962800 0.327 down down correct
SVC.US Service Properties Trust 20260713 0 8.83 9.02 8.72 8.86 2619620 8.8085 up up correct
SVRA.US Savara Inc 20260713 0 5.92 5.945 5.66 5.74 1680600 5.74 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20260713 0 0.02 0.02 0.01 0.01 700 0.01 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20260713 0 2.08 2.2 2.03 2.06 19700 2.06 down down correct
SWBI.US Smith & Wesson Brands Inc 20260713 0 15.72 15.99 15.46 15.66 569300 15.66 down down correct
SWIM.US Latham Group Inc 20260713 0 6.15 6.22 5.835 5.92 633300 5.92 down up incorrect
SWKS.US Skyworks Solutions Inc 20260713 0 59.85 60.49 57.82 58.24 4180900 58.24 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20260713 0 10.7 10.7 10.7 10.7 0 10.7
SWSSU.US Springwater Special Situations Corp Unit 20260713 0 1.065 1.065 1.065 1.065 0 1.065
SXTC.US China SXT Pharmaceuticals Inc 20260713 0 2.62 2.62 2.48 2.55 4200 2.55 down down correct
SY.US So 20260713 0 1.7 1.735 1.66 1.71 75900 1.71 up up correct
SYBT.US Stock Yards Bancorp Inc 20260713 0 76.26 76.86 75.68 76.55 138900 76.55 up up correct
SYNA.US Synaptics Incorporated 20260713 0 123.29 123.29 118.33 119.15 664700 119.15 down down correct
SYPR.US Sypris Solutions Inc 20260713 0 2.1 2.15 2.01 2.01 62200 2.01 down down correct
SYRS.US Syros Pharmaceuticals Inc 20260713 0 0.0001 0.0001 0.0001 0.0001 9088 0.0001
SZZLU.US Sizzle Acquisition Corp. Unit 20260713 0 10.5 10.5 10.5 10.5 0 10.5
TACO.US Del Taco Restaurants Inc 20260713 0 10.54 10.54 10.5 10.51 19800 10.51 down down correct
TACT.US TransAct Technologies Incorporated 20260713 0 5.01 5.48 5.01 5.35 41400 5.35 up up correct
TAIT.US Taitron Components Incorporated 20260713 0 1.58 1.66 1.58 1.66 2352 1.66 up up correct
TAKMX.US TAKMX 20260713 0 8.05 8.05 8.05 8.05 0 8.05
TALK.US Talkspace Inc 20260713 0 5.22 5.25 5.22 5.23 1944300 5.23 up up correct
TANH.US Tantech Holdings Ltd 20260713 0 0.44 0.451 0.398 0.409 992000 0.409 down down correct
TAOP.US Taoping Inc 20260713 0 1.44 1.45 1.33 1.38 6800 1.38 down up incorrect
TARA.US Protara Therapeutics Inc 20260713 0 4.27 4.305 4.135 4.18 459600 4.18 down up incorrect
TARS.US Tarsus Pharmaceuticals Inc 20260713 0 58.25 60.198 56.96 59.31 1113200 59.31 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20260713 0 5.6 5.74 5.52 5.62 798564 5.62 up up correct
TATT.US TAT Technologies Ltd 20260713 0 42.18 42.65 41.54 42.33 165400 42.33 up up correct
TAYD.US Taylor Devices Inc 20260713 0 55.96 56.99 55.3 55.73 55700 55.73 down down correct
TBBK.US The Bancorp Inc 20260713 0 66.35 66.99 66 66.49 307300 66.49 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20260713 0 5.57 5.66 5.54 5.57 2547800 5.57
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20260713 0 21.75 21.85 21.64 21.8 31700 21.8 up up correct
TBLT.US ToughBuilt Industries Inc 20260713 0 0.011 0.011 0.011 0.011 0 0.011
TBNK.US Territorial Bancorp Inc 20260713 0 54.98 55.25 54.6 54.83 75255 54.83 down up incorrect
TBPH.US Theravance Biopharma Inc 20260713 0 16.95 16.98 16.885 16.9 777000 16.9 down up incorrect
TC.US TuanChe ADR 20260713 0 2.24 2.3 2.04 2.2 1167300 2.2 down down correct
TCBI.US Texas Capital Bancshares Inc 20260713 0 102.79 102.89 101.06 101.87 483300 101.87 down down correct
TCBIO.US Texas Capital Bancshares Inc 20260713 0 20.69 20.69 20.45 20.6 12300 20.6 down down correct
TCBK.US TriCo Bancshares 20260713 0 56.12 60.42 56.12 60.07 3205905 60.07 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20260713 0 17.66 17.66 17.66 17.66 1600 17.66
TCBX.US Third Coast Bancshares Inc. Common Stock 20260713 0 39.98 40.9 39.625 40.65 67100 40.65 up up correct
TCCO.US Technical Communications Corporation 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
TCMD.US Tactile Systems Technology Inc 20260713 0 29.63 30.13 28.86 29.04 268500 29.04 down down correct
TCOM.US Trip.com Group Limited 20260713 0 42.78 42.99 42.17 42.36 1563400 42.36 down down correct
TCON.US TRACON Pharmaceuticals Inc 20260713 0 17.41 17.41 17.36 17.38 4983 17.38 down down correct
TCPC.US BlackRock TCP Capital Corp 20260713 0 3.24 3.3 3.13 3.15 864845 3.15 down down correct
TCRX.US Tscan Therapeutics Inc 20260713 0 1.07 1.1 1.02 1.03 1152400 1.03 down down correct
TCX.US Tucows Inc 20260713 0 10.84 11.17 10.7 10.85 82881 10.85 up down incorrect
TDAC.US Trident Acquisitions Corp 20260713 0 10.73 10.73 10.7 10.7 10251 10.7 down up incorrect
TDACU.US Trident Acquisitions Corp 20260713 0 11.98 11.98 11.98 11.98 0 11.98
TDS.US PV 20260713 0 18.65 18.96 18.49 18.68 88899 18.68 up down incorrect
TDUP.US ThredUp Inc 20260713 0 6.57 6.66 6.04 6.18 1552800 6.18 down up incorrect
TEAM.US Atlassian Corporation Plc 20260713 0 90.4 96.5 90.4 96.16 5449200 96.16 up down incorrect
TECH.US Bio 20260713 0 71.12 71.49 71.1 71.36 2176700 71.36 up down incorrect
TELA.US TELA Bio Inc 20260713 0 0.831 0.905 0.812 0.817 87000 0.817 down down correct
TENB.US Tenable Holdings Inc 20260713 0 39.99 40.5 38.5 39.2 2511400 39.2 down down correct
TENX.US Tenax Therapeutics Inc 20260713 0 17.12 17.22 15.89 15.98 1299200 15.98 down down correct
TER.US Teradyne Inc 20260713 0 345 348.59 334.35 341.11 3105000 341.11 down down correct
TFC.US PR 20260713 0 18.21 18.3 18.1401 18.21 89251 18.21
TFSL.US TFS Financial Corporation 20260713 0 17.73 17.76 17.57 17.66 601500 17.66 down down correct
TGLS.US Tecnoglass Inc 20260713 0 43.89 44.08 42.22 42.84 146000 42.84 down down correct
TGTX.US TG Therapeutics Inc 20260713 0 56.6 56.925 54 55.01 1950900 55.01 down down correct
TH.US Target Hospitality Corp 20260713 0 17.85 17.94 16.71 16.74 1028874 16.74 down down correct
THFF.US First Financial Corporation 20260713 0 75.34 75.915 74.495 75.54 86242 75.54 up up correct
THRM.US Gentherm Incorporated 20260713 0 36.03 36.71 35.5 36.12 309080 36.12 up up correct
THRY.US Thryv Holdings Inc 20260713 0 4.07 4.3 4.05 4.11 380200 4.11 up up correct
TIGO.US Millicom International Cellular S.A 20260713 0 97.26 98.94 95.4 95.74 1257200 95.74 down down correct
TIGR.US UP Fintech Holding Limited 20260713 0 4.61 4.72 4.55 4.59 1145100 4.59 down down correct
TIL.US Instil Bio Inc 20260713 0 7.89 7.91 7.5 7.64 27575 7.64 down down correct
TILE.US Interface Inc 20260713 0 33.03 33.39 31.93 32.3 430800 32.3 down down correct
TIPT.US Tiptree Inc 20260713 0 18.38 18.61 18.05 18.05 163500 18.05 down up incorrect
TITN.US Titan Machinery Inc 20260713 0 18.27 18.61 18.01 18.36 91600 18.36 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20260713 0 5.3 5.48 5.25 5.41 207600 5.41 up up correct
TLF.US Tandy Leather Factory Inc 20260713 0 2.41 2.44 2.4 2.41 18900 2.41
TLRY.US Tilray Inc 20260713 0 4.42 4.59 4.36 4.46 3812400 4.46 up up correct
TLS.US Telos Corporation 20260713 0 4.75 4.995 4.75 4.89 443100 4.89 up up correct
TLSA.US Tiziana Life Sciences PLC 20260713 0 1.22 1.38 1.22 1.33 384300 1.33 up up correct
TMC.US TMC the metals company Inc 20260713 0 4.13 4.2 3.93 3.99 3847400 3.99 down down correct
TMCI.US Treace Medical Concepts Inc 20260713 0 4.33 4.74 4.31 4.58 711500 4.58 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20260713 0 0.1098 0.1098 0.0814 0.09 38444 0.09 down down correct
TMDX.US TransMedics Group Inc 20260713 0 71.23 77.11 70.9 75.74 1352000 75.74 up up correct
TMUS.US T 20260713 0 190 190.92 188.38 188.41 3787900 188.41 down down correct
TNDM.US Tandem Diabetes Care Inc 20260713 0 15.5 16.505 15.4 16.25 1897000 16.25 up up correct
TNGX.US Bctg Acquisition Corp 20260713 0 30.555 30.765 28.25 28.36 2504800 28.36 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20260713 0 12.51 12.71 11.04 11.71 1029500 11.71 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20260713 0 0.8421 0.86 0.8 0.8365 2374509 0.8365 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20260713 0 5.88 6.32 5.71 6.25 3018600 6.25 up up correct
TOIIW.US The Oncology Institute Inc 20260713 0 0.048 0.0598 0.048 0.0597 4325 0.0597 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20260713 0 0.79 0.79 0.77 0.77 11000 2.31 down down correct
TOPS.US Top Ships Inc 20260713 0 0.78 0.78 0.72 0.73 95700 0.73 down down correct
TOUR.US Tuniu Corporation 20260713 0 5.03 5.03 4.96 4.96 1400 4.96 down down correct
TOWN.US TowneBank 20260713 0 35.7 36.08 35.7 35.85 415252 35.85 up up correct
TPST.US Tempest Therapeutics Inc 20260713 0 0.999 1.075 0.973 0.984 450700 0.984 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20260713 0 6.81 6.9 6.51 6.6 284700 6.6 down down correct
TREE.US LendingTree Inc 20260713 0 45.21 46.12 43.36 45.24 178500 45.24 up up correct
TRIB.US Trinity Biotech plc 20260713 0 0.0127 0.013 0.012 0.012 230700 0.36 down down correct
TRIN.US Trinity Capital Inc 20260713 0 17.63 17.785 17.39 17.56 1242600 17.3909 down down correct
TRIP.US TripAdvisor Inc 20260713 0 14.08 14.81 13.92 14.4 4102400 14.4 up up correct
TRMB.US Trimble Inc 20260713 0 52.99 53.75 51.84 52.29 1921900 52.29 down up incorrect
TRMD.US TORM plc 20260713 0 29.9 30.043 28.84 28.86 528000 28.86 down up incorrect
TRMK.US Trustmark Corporation 20260713 0 46.27 46.525 45.94 46.39 341807 46.39 up down incorrect
TRNS.US Transcat Inc 20260713 0 88.41 92.34 87.79 92.32 92000 92.32 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20260713 0 1.39 1.43 1.37 1.39 240200 1.39
TROO.US TROOPS Inc 20260713 0 2.08 2.6 2.04 2.17 1027100 2.17 up up correct
TROW.US T. Rowe Price Group Inc 20260713 0 118.55 119.06 113.06 113.65 2795200 113.65 down down correct
TRS.US TriMas Corporation 20260713 0 41.14 41.49 40.14 40.53 417700 40.53 down down correct
TRST.US TrustCo Bank Corp NY 20260713 0 54.5 55.01 54.26 54.68 76900 54.68 up up correct
TRTN.US PE 20260713 0 18.4823 18.79 18.4798 18.765 8408 18.765 up up correct
TRUP.US Trupanion Inc 20260713 0 26.09 27.55 26.03 27.37 401900 27.37 up up correct
TRVG.US trivago N.V 20260713 0 5.29 5.489 5.209 5.31 53000 5.31 up up correct
TRVI.US Trevi Therapeutics Inc 20260713 0 17.73 17.74 16.355 16.52 4239000 16.52 down down correct
TRVN.US Trevena Inc 20260713 0 0.011 0.011 0.011 0.011 0 0.011
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20260713 0 41.31 41.5 37.28 37.7 339800 37.7 down down correct
TSBK.US Timberland Bancorp Inc 20260713 0 43 44 43 43.67 23542 43.67 up up correct
TSCO.US Tractor Supply Company 20260713 0 30.42 30.88 29.98 30.24 6975300 30.24 down down correct
TSEM.US Tower Semiconductor Ltd 20260713 0 212.77 237.74 212.77 229.68 2374600 229.68 up up correct
TSHA.US Taysha Gene Therapies Inc 20260713 0 6.29 6.29 5.315 5.38 6443900 5.38 down down correct
TSLA.US Tesla Inc 20260713 0 404.61 405.57 391.37 394.76 32809200 394.76 down down correct
TTD.US The Trade Desk Inc 20260713 0 20.28 20.535 19.73 19.79 12354200 19.79 down down correct
TTEC.US TTEC Holdings Inc 20260713 0 2.1 2.37 2.1 2.35 706700 2.35 up up correct
TTEK.US Tetra Tech Inc 20260713 0 31.28 31.83 31.13 31.17 2386200 31.17 down down correct
TTGT.US TechTarget Inc 20260713 0 3.79 4.02 3.76 3.79 208900 3.79
TTMI.US TTM Technologies Inc 20260713 0 141.72 144.59 135.91 136.34 2064500 136.34 down down correct
TTOO.US T2 Biosystems Inc 20260713 0 0.0006 0.0006 0.0006 0.0006 15789 0.0006
TTSH.US Tile Shop Holdings Inc. Common Stock 20260713 0 2.96 2.96 2.89 2.91 8557 2.91 down down correct
TTWO.US Take 20260713 0 242.98 246.7 242.98 244.1 1252300 244.1 up up correct
TUSK.US Mammoth Energy Services Inc 20260713 0 2.8 2.955 2.79 2.91 167100 2.91 up down incorrect
TVACU.US Thayer Ventures Acquisition Corporation 20260713 0 10.93 10.93 10.93 10.93 0 10.93
TVACW.US Thayer Ventures Acquisition Corporation 20260713 0 0.3204 0.7244 0.3204 0.7123 8402 0.7123 up down incorrect
TVTX.US Travere Therapeutics Inc 20260713 0 55.51 56.82 53.94 56.29 1032900 56.29 up down incorrect
TW.US Tradeweb Markets Inc 20260713 0 98.93 100.22 98.256 99.68 1327300 99.68 up up correct
TWIN.US Twin Disc Incorporated 20260713 0 22.62 23.03 21.99 22.09 75700 22.09 down down correct
TWLVU.US Twelve Seas Investment Company II 20260713 0 10.2 10.2 10.2 10.2 600 10.2
TWST.US Twist Bioscience Corporation 20260713 0 90.49 92.79 89.13 90.35 872700 90.35 down down correct
TXG.US 10x Genomics Inc 20260713 0 42.665 43.98 41.6 41.77 2497000 41.77 down down correct
TXMD.US TherapeuticsMD Inc 20260713 0 2 2 1.97 1.97 7000 1.97 down down correct
TXN.US Texas Instruments Incorporated 20260713 0 308.52 308.52 296.81 298.57 7559500 298.57 down down correct
TXRH.US Texas Roadhouse Inc 20260713 0 191.97 193.57 190.55 192.03 827800 192.03 up up correct
TYRA.US Tyra Biosciences Inc 20260713 0 32.16 33.12 31.4 32.67 642107 32.67 up up correct
TZOO.US Travelzoo 20260713 0 10.91 11.24 10.91 11.09 108100 11.09 up up correct
UAL.US United Airlines Holdings Inc 20260713 0 124.76 125.24 120.62 121.16 4314400 121.16 down down correct
UBCP.US United Bancorp Inc 20260713 0 15.83 16.18 15.31 15.31 55100 15.31 down down correct
UBOH.US United Bancshares Inc 20260713 0 37.2 37.2 37.13 37.13 1000 37.13 down down correct
UBSI.US United Bankshares Inc 20260713 0 46.2 46.41 45.88 46.15 918600 46.15 down down correct
UCL.US uCloudlink Group Inc 20260713 0 0.9695 0.9695 0.92 0.9599 9645 0.9599 down down correct
UCTT.US Ultra Clean Holdings Inc 20260713 0 100.47 102.5 95.88 98.25 1215800 98.25 down down correct
UEIC.US Universal Electronics Inc 20260713 0 4.65 4.78 4.64 4.75 29178 4.75 up up correct
UFCS.US United Fire Group Inc 20260713 0 51.76 52.65 51.59 52.45 149600 52.45 up up correct
UFPI.US UFP Industries Inc 20260713 0 84.82 86.65 83.92 84.55 383700 84.55 down down correct
UFPT.US UFP Technologies Inc 20260713 0 236.14 243.72 233.36 237.25 217200 237.25 up up correct
UG.US United 20260713 0 7.29 7.34 7.18 7.25 3400 7.25 down down correct
UHAL.US AMERCO 20260713 0 67.78 68.48 67.41 68.11 156700 68.11 up up correct
UK.US Ucommune International Ltd 20260713 0 2.1 2.15 2.05 2.14 29600 2.14 up up correct
ULBI.US Ultralife Corporation 20260713 0 5.83 5.95 5.66 5.66 48600 5.66 down down correct
ULCC.US Frontier Group Holdings Inc 20260713 0 6.73 6.925 6.46 6.57 6126500 6.57 down down correct
ULH.US Universal Logistics Holdings Inc 20260713 0 14.36 15.14 14.36 14.88 41000 14.88 up up correct
ULTA.US Ulta Beauty Inc 20260713 0 474 482.98 471.2 473.33 554600 473.33 down down correct
UMBF.US UMB Financial Corporation 20260713 0 144.59 145.11 143 144.29 544400 144.29 down down correct
UNB.US Union Bankshares Inc 20260713 0 25.05 25.05 24.17 24.17 4900 24.17 down down correct
UNCY.US Unicycive Therapeutics Inc. 20260713 0 5.19 5.19 4.93 5.09 1175900 5.09 down down correct
UNIT.US Uniti Group Inc 20260713 0 10.76 11.06 10.745 11.04 1423100 11.04 up up correct
UNTY.US Unity Bancorp Inc 20260713 0 56.85 57.51 56.69 57.35 51300 57.35 up up correct
UONE.US Urban One Inc 20260713 0 4.81 4.88 4.78 4.78 4600 4.78 down down correct
UONEK.US Urban One Inc 20260713 0 4.23 4.44 4.23 4.44 1000 4.44 up up correct
UPC.US Universe Pharmaceuticals INC 20260713 0 5.11 5.1997 4.3 4.45 88695 4.45 down down correct
UPLD.US Upland Software Inc 20260713 0 4.96 5.05 4.88 5 21000 5 up up correct
UPST.US Upstart Holdings Inc 20260713 0 32.7 33.295 31.175 31.46 3267342 31.46 down down correct
UPWK.US Upwork Inc 20260713 0 8.92 9.23 8.92 9.12 3353300 9.12 up up correct
URBN.US Urban Outfitters Inc 20260713 0 68.91 70.82 67.88 69.85 1501700 69.85 up up correct
URGN.US UroGen Pharma Ltd 20260713 0 37.87 40 36.81 39.51 577200 39.51 up up correct
UROY.US Uranium Royalty Corp 20260713 0 2.73 2.74 2.63 2.65 2257600 2.65 down down correct
USAU.US U.S. Gold Corp 20260713 0 14.88 15.04 14.61 14.79 192900 14.79 down down correct
USCB.US US Century Bank 20260713 0 20.12 20.365 20.11 20.16 25100 20.16 up down incorrect
USEG.US U.S. Energy Corp 20260713 0 1.12 1.22 1.12 1.2 1853851 1.2 up up correct
USIO.US Usio Inc 20260713 0 2.29 2.37 2.17 2.24 64200 2.24 down up incorrect
USLM.US United States Lime & Minerals Inc 20260713 0 101.24 103.65 101.24 103.33 148841 103.33 up down incorrect
USQIX.US USQ Core Real Estate Fund 20260713 0 14.12 14.12 14.12 14.12 0 14.12
UTHR.US United Therapeutics Corporation 20260713 0 541.47 543.05 530.09 535.57 303800 535.57 down down correct
UTMD.US Utah Medical Products Inc 20260713 0 68.99 71.6 68.99 70.01 15544 70.01 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20260713 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
UTSI.US UTStarcom Holdings Corp 20260713 0 2.36 2.54 2.36 2.54 11000 2.54 up up correct
UVSP.US Univest Financial Corporation 20260713 0 43.52 43.8 43.31 43.68 181300 43.68 up down incorrect
UXIN.US Uxin Limited 20260713 0 1.81 1.84 1.7 1.73 165200 1.73 down up incorrect
VABK.US Virginia National Bankshares Corporation 20260713 0 45.29 45.29 45.29 45.29 1372 45.29
VALN.US Valneva SE 20260713 0 5.28 5.33 5.215 5.26 18100 5.26 down down correct
VALU.US Value Line Inc 20260713 0 40.19 40.19 39.95 39.95 1400 39.95 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20260713 0 0.0001 0.0001 0.0001 0.0001 946 0.0001
VBNK.US VersaBank Common Shares 20260713 0 21.86 22.57 21.655 21.75 223400 21.75 down down correct
VC.US Visteon Corporation 20260713 0 106.58 107.5 103.14 103.54 399400 103.54 down down correct
VCEL.US Vericel Corporation 20260713 0 46.61 47.96 46.26 47.49 432200 47.49 up up correct
VCMIX.US Versus Capital Multi 20260713 0 23.6 23.6 23.6 23.6 0 23.3613
VCNX.US Vaccinex Inc 20260713 0 1.29 1.29 1.29 1.29 0 1.29
VCRRX.US Versus Capital Real Assets Fund LLC 20260713 0 29.24 29.24 29.24 29.24 0 29.24
VCTR.US Victory Capital Holdings Inc 20260713 0 92.24 92.605 91.02 91.98 369600 91.98 down down correct
VCYT.US Veracyte Inc 20260713 0 55.93 57.699 55.62 57.48 853200 57.48 up up correct
VECO.US Veeco Instruments Inc 20260713 0 56.36 57.16 55.35 55.76 918000 55.76 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20260713 0 12.24 36.07 10.06 24.86 75587000 24.86 up up correct
VELO.US Velocity Acquisition Corp 20260713 0 12.908 13 11.94 12.06 1818000 12.06 down down correct
VEON.US VEON Ltd 20260713 0 53.8 53.91 52.01 52.05 46100 52.05 down up incorrect
VERA.US Vera Therapeutics Inc 20260713 0 41.26 41.86 39.815 41.5 2233500 41.5 up down incorrect
VERB.US Verb Technology Company Inc 20260713 0 3.2 3.39 3.19 3.32 369138 3.32 up down incorrect
VERI.US Veritone Inc 20260713 0 1.15 1.19 1.08 1.1 2667200 1.1 down down correct
VERU.US Veru Inc 20260713 0 2.74 2.75 2.5 2.56 397900 2.56 down down correct
VERX.US Vertex Inc 20260713 0 12.64 13.23 12.64 12.98 2939300 12.98 up up correct
VFF.US Village Farms International Inc 20260713 0 2.02 2.05 1.99 2.02 646266 2.02
VFLEX.US VFLEX 20260713 0 27.63 27.63 27.63 27.63 0 27.63
VG.US Vonage Holdings Corp 20260713 0 12.68 13.46 12.55 13.36 21378600 13.36 up up correct
VIA.US Via Renewables Inc 20260713 0 18.19 18.72 17.9 18.31 842600 18.31 up up correct
VIAV.US Viavi Solutions Inc 20260713 0 41.82 42.97 40.66 40.92 3636300 40.92 down down correct
VICR.US Vicor Corporation 20260713 0 261.19 265.5 250.76 252.16 504700 252.16 down down correct
VINC.US Vincerx Pharma Inc 20260713 0 0.0101 0.0127 0.0101 0.0127 20776 0.0127 up up correct
VINP.US Vinci Partners Investments Ltd 20260713 0 9.96 10.01 9.79 9.79 25327 9.79 down down correct
VIOT.US Viomi Technology Co. Ltd 20260713 0 0.79 0.88 0.79 0.84 666800 0.84 up up correct
VIR.US Vir Biotechnology Inc 20260713 0 9.81 9.91 9.52 9.72 1914200 9.72 down down correct
VIRC.US Virco Mfg. Corporation 20260713 0 6.34 6.41 6.13 6.16 28200 6.16 down down correct
VIRT.US Virtu Financial Inc 20260713 0 67.14 67.14 64 64.67 1104400 64.67 down down correct
VISL.US Vislink Technologies Inc 20260713 0 2.9 2.92 2.9 2.92 1200 2.92 up up correct
VITL.US Vital Farms Inc 20260713 0 13.14 13.31 12.63 12.78 1374200 12.78 down down correct
VIVE.US Viveve Medical Inc 20260713 0 0.0002 0.0002 0.0002 0.0002 2586 0.0002
VIVO.US Meridian Bioscience Inc 20260713 0 4.84 4.97 4.265 4.55 1384800 4.55 down down correct
VKTX.US Viking Therapeutics Inc 20260713 0 38.01 38.7 37.11 38.12 2006700 38.12 up up correct
VLGEA.US Village Super Market Inc 20260713 0 43.34 43.85 42.15 43.41 40600 43.41 up up correct
VLN.US WT 20260713 0 0.0235 0.0235 0.0202 0.0202 7046 0.0202 down down correct
VLY.US Valley National Bancorp 20260713 0 14.64 14.68 14.47 14.55 5313800 14.55 down down correct
VLYPO.US Valley National Bancorp 20260713 0 24.8 24.8 24.76 24.8 4000 24.8
VLYPP.US Valley National Bancorp 20260713 0 24.97 25.03 24.9 25.03 2500 25.03 up up correct
VMAR.US Vision Marine Technologies Inc 20260713 0 1.23 2.04 1.16 1.41 34492300 1.41 up up correct
VMD.US Viemed Healthcare Inc 20260713 0 12.1 12.61 12.1 12.33 398900 12.33 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20260713 0 6.15 6.22 5.96 6 1168600 6 down down correct
VNET.US 21Vianet Group Inc 20260713 0 7.9 7.91 7.67 7.72 2496100 7.72 down down correct
VNO.US PO 20260713 0 14.62 14.74 14.57 14.61 11115 14.61 down down correct
VNOM.US Viper Energy Partners LP 20260713 0 42.66 43.575 42.61 43.21 1255000 43.21 up up correct
VOD.US Vodafone Group Plc 20260713 0 15.4 15.57 15.25 15.47 8729900 15.47 up up correct
VOR.US Vor Biopharma Inc 20260713 0 18.88 19.33 17.82 18.03 1107800 18.03 down down correct
VRA.US Vera Bradley Inc 20260713 0 4.07 4.16 3.8 3.8 150500 3.8 down up incorrect
VRCA.US Verrica Pharmaceuticals Inc 20260713 0 6.19 6.39 5.92 5.92 13800 5.92 down down correct
VRDN.US Viridian Therapeutics Inc 20260713 0 19.5 19.66 18.9 18.99 1198600 18.99 down down correct
VREX.US Varex Imaging Corporation 20260713 0 11.04 11.23 10.78 10.8 448100 10.8 down down correct
VRM.US Vroom Inc 20260713 0 7.16 7.525 7.16 7.24 6000 7.24 up up correct
VRME.US VerifyMe Inc 20260713 0 0.647 0.675 0.647 0.651 11100 0.651 up up correct
VRNS.US Varonis Systems Inc 20260713 0 44.74 46.71 44.74 45.38 1374600 45.38 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20260713 0 0.0111 0.0111 0.0111 0.0111 0 0.0111
VRRM.US Verra Mobility Corporation 20260713 0 4.255 4.75 4.255 4.52 10658600 4.52 up up correct
VRSK.US Verisk Analytics Inc 20260713 0 188.45 194.31 188.25 193.73 1786600 193.73 up up correct
VRSN.US VeriSign Inc 20260713 0 272 273.44 269.27 270.31 457700 270.31 down down correct
VRTS.US Virtus Investment Partners Inc 20260713 0 162.11 162.11 153.62 157.18 155900 157.18 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20260713 0 486.18 486.18 474.71 480.25 1153900 480.25 down down correct
VS.US Versus Systems Inc 20260713 0 1.5 1.55 1.42 1.46 51100 1.46 down down correct
VSAT.US Viasat Inc 20260713 0 72 72.57 67.84 69.54 2648900 69.54 down down correct
VSEC.US VSE Corporation 20260713 0 209.79 211.01 202.15 205.25 564800 205.1516 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20260713 0 5.44 5.44 5.44 5.44 0 5.44
VSLCX.US Invesco Senior Loan Fund Class C 20260713 0 5.45 5.45 5.45 5.45 0 5.45
VSLYX.US If Inv Snr Fnd Y 20260713 0 5.44 5.44 5.44 5.44 0 5.44
VSTM.US Verastem Inc 20260713 0 5.47 5.47 5.1 5.37 2417100 5.37 down down correct
VTGN.US VistaGen Therapeutics Inc 20260713 0 0.26 0.26 0.25 0.25 1428400 0.25 down down correct
VTRS.US Viatris Inc 20260713 0 16.29 16.6 16.22 16.39 5843700 16.39 up up correct
VTSI.US VirTra Inc 20260713 0 3.1 3.11 3.06 3.07 31300 3.07 down down correct
VTVT.US vTv Therapeutics Inc 20260713 0 33.4 33.4 31.33 31.58 42000 31.58 down down correct
VUZI.US Vuzix Corporation 20260713 0 2.46 2.46 2.26 2.3 1799000 2.3 down down correct
VVOS.US Vivos Therapeutics Inc 20260713 0 0.45 0.47 0.413 0.42 173600 0.42 down down correct
VXRT.US Vaxart Inc 20260713 0 0.55 0.58 0.52 0.54 258300 0.54 down down correct
VYGR.US Voyager Therapeutics Inc 20260713 0 3.4 3.4 3.18 3.24 1006100 3.24 down down correct
VYNE.US VYNE Therapeutics Inc 20260713 0 0.635 0.6919 0.635 0.6579 2952001 0.3715 up up correct
WABC.US Westamerica Bancorporation 20260713 0 58.5 59.185 58.2 58.62 195602 58.62 up up correct
WAFD.US Washington Federal Inc 20260713 0 38.25 38.48 37.82 38.09 447200 38.09 down down correct
WAFDP.US Washington Federal Inc 20260713 0 16.3 16.3 16.25 16.28 10200 16.28 down down correct
WAFU.US Wah Fu Education Group Limited 20260713 0 1.52 1.6 1.52 1.58 6900 1.58 up up correct
WAL.US PA 20260713 0 24.03 24.05 23.9789 24.05 8246 24.05 up up correct
WALD.US Waldencast Acquisition Corp 20260713 0 1.75 1.75 1.67 1.67 290200 1.67 down down correct
WALDW.US Waldencast Acquisition Corp 20260713 0 0.04 0.0446 0.04 0.04 1595 0.04
WASH.US Washington Trust Bancorp Inc 20260713 0 35.85 36.03 35.63 35.87 90786 35.87 up up correct
WATT.US Energous Corporation 20260713 0 17.77 18.255 16.75 16.88 206200 16.88 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20260713 0 8.99 9.28 8.99 9.28 12600 9.28 up up correct
WB.US Weibo Corporation 20260713 0 7.77 7.8 7.63 7.67 483800 7.67 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20260713 0 33.97 34.91 33.74 34.59 529800 34.59 up up correct
WDAY.US Workday Inc 20260713 0 140.85 147.22 140.85 144.87 3263100 144.87 up up correct
WDC.US Western Digital Corporation 20260713 0 551.67 559.99 532.16 555.55 4780800 555.55 up up correct
WDFC.US WD 20260713 0 266.31 267.39 248.37 251.43 286900 250.4296 down down correct
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20260713 0 0.35 0.35 0.35 0.35 0 0.35
WEN.US The Wendy's Company 20260713 0 7.62 7.72 7.45 7.5 12607100 7.5 down up incorrect
WERN.US Werner Enterprises Inc 20260713 0 43.94 44.5 43.62 44.09 789000 44.09 up down incorrect
WEYS.US Weyco Group Inc 20260713 0 37.92 39.07 37.9 38.41 17100 38.41 up up correct
WFC.US PD 20260713 0 16.59 16.59 16.42 16.445 143107 16.445 down down correct
WFCF.US Where Food Comes From Inc 20260713 0 12.77 12.77 12.77 12.77 700 12.77
WFCPX.US Wells Fargo & Co Non 20260713 0 16.74 16.74 16.74 16.74 0 16.74
WFRD.US Weatherford International plc Ordinary Shares 20260713 0 84.44 85.665 81.08 81.1 1806600 81.1 down down correct
WHF.US WhiteHorse Finance Inc 20260713 0 6.42 6.49 6.38 6.43 59200 6.43 up up correct
WHLM.US Wilhelmina International Inc 20260713 0 0.5 0.5 0.5 0.5 0 0.5
WHLR.US Wheeler Real Estate Investment Trust Inc 20260713 0 0.408 0.408 0.35 0.365 1009000 0.365 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20260713 0 38.31 38.31 38.31 38.31 0 38.31
WHLRP.US Wheeler Real Estate Investment Trust Inc 20260713 0 10.51 10.51 10.51 10.51 0 10.51
WILC.US G. Willi 20260713 0 31.55 31.55 31.55 31.55 0 31.55
WIMI.US WiMi Hologram Cloud Inc 20260713 0 1.51 1.51 1.41 1.41 50400 1.41 down down correct
WINA.US Winmark Corporation 20260713 0 387.25 395 383.64 386.74 35100 386.74 down down correct
WING.US Wingstop Inc 20260713 0 155.56 160.55 149 154.06 1305200 154.06 down down correct
WINT.US Windtree Therapeutics Inc 20260713 0 0.02 0.02 0.01 0.01 129500 0.01 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20260713 0 12.55 12.55 12.55 12.55 0 12.55
WINVU.US WinVest Acquisition Corp Unit 20260713 0 11.32 11.32 11.32 11.32 0 11.32
WIX.US Wix.com Ltd 20260713 0 51.08 53.25 50.72 52.41 1393500 52.41 up up correct
WKEY.US WISeKey International Holding AG 20260713 0 6.87 6.87 6.43 6.56 50200 6.56 down down correct
WKHS.US Workhorse Group Inc 20260713 0 2.69 2.69 2.56 2.64 53000 2.64 down down correct
WKSP.US Worksport Ltd. Common Stock 20260713 0 0.85 0.85 0.77 0.795 301900 0.795 down down correct
WLDN.US Willdan Group Inc 20260713 0 72.08 73.08 70.81 71.31 213200 71.31 down down correct
WLFC.US Willis Lease Finance Corporation 20260713 0 223.08 223.08 215.51 216.12 261483 72.0399 down down correct
WMG.US Warner Music Group Corp 20260713 0 28.99 29.53 28.58 28.75 1737000 28.75 down down correct
WNEB.US Western New England Bancorp Inc 20260713 0 14.05 14.33 13.79 14.26 57100 14.26 up up correct
WNW.US Wunong Net Technology Company Limited 20260713 0 3.68 3.68 3.43 3.63 84200 3.63 down down correct
WOOF.US Petco Health and Wellness Company Inc 20260713 0 2.55 2.68 2.545 2.57 2299600 2.57 up up correct
WORX.US SCWorx Corp 20260713 0 0.684 0.71 0.59 0.71 8700 0.71 up up correct
WPRT.US Westport Fuel Systems Inc 20260713 0 2.04 2.15 1.88 1.91 144100 1.91 down down correct
WRAP.US Wrap Technologies Inc 20260713 0 2.44 2.53 2.014 2.11 3476200 2.11 down up incorrect
WRLD.US World Acceptance Corporation 20260713 0 199.1 202.24 193.39 196.29 91300 196.29 down up incorrect
WSBC.US WesBanco Inc 20260713 0 39.23 39.23 38.81 39.11 546600 39.11 down up incorrect
WSBF.US Waterstone Financial Inc 20260713 0 19.7 19.93 19.27 19.72 59000 19.72 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20260713 0 26.2 26.57 25.73 26.31 1531200 26.31 up down incorrect
WSFS.US WSFS Financial Corporation 20260713 0 77.43 78.01 77.3 77.79 471200 77.79 up up correct
WTBA.US West Bancorporation Inc 20260713 0 26.45 26.94 26.25 26.58 76500 26.58 up up correct
WTER.US The Alkaline Water Company Inc 20260713 0 0.0442 0.047 0.038 0.046 25702 0.046 up up correct
WTFC.US Wintrust Financial Corporation 20260713 0 162.16 162.31 160.88 161.5 633800 161.5 down down correct
WTW.US Weight Watchers International Inc 20260713 0 292.65 296.8 291.15 295.55 436300 295.55 up up correct
WVE.US Wave Life Sciences Ltd 20260713 0 6.2 6.26 5.9 5.95 2412800 5.95 down down correct
WVFC.US WVS Financial Corp 20260713 0 17.68 17.83 17.42 17.65 3800 17.65 down down correct
WVVI.US Willamette Valley Vineyards Inc 20260713 0 2.91 2.91 2.81 2.82 9500 2.82 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20260713 0 2.97 2.97 2.75 2.763 7000 2.763 down down correct
WW.US WW International Inc 20260713 0 15.12 15.805 14.5 14.58 126900 14.58 down down correct
WWD.US Woodward Inc 20260713 0 401.09 404.28 392.89 396.93 472700 396.93 down down correct
WYNN.US Wynn Resorts Limited 20260713 0 99.97 100.46 96.8 97.13 1287000 97.13 down down correct
XAIR.US Beyond Air Inc 20260713 0 7.99 8.19 7.2 7.49 50500 7.49 down down correct
XBIO.US Xenetic Biosciences Inc 20260713 0 2.72 2.838 2.7 2.82 11400 2.82 up up correct
XBIT.US XBiotech Inc 20260713 0 2.28 2.34 2.28 2.33 78790 2.33 up up correct
XCAPX.US ACAP Strategic Fund 20260713 0 30.5 30.5 30.5 30.5 0 30.5
XCUR.US Exicure Inc 20260713 0 1.77 1.8 1.65 1.65 21100 1.65 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20260713 0 23.3 23.3 23.3 23.3 0 23.3
XEL.US Xcel Energy Inc 20260713 0 80.1 81.14 80.1 80.48 4476900 80.48 up up correct
XELA.US Exela Technologies Inc 20260713 0 0.002 0.002 0.002 0.002 1200 0.002
XELB.US Xcel Brands Inc 20260713 0 1.63 1.63 1.48 1.48 25000 1.48 down down correct
XENE.US Xenon Pharmaceuticals Inc 20260713 0 67.79 67.87 65.53 67.72 1527800 67.72 down down correct
XERS.US Xeris Pharmaceuticals Inc 20260713 0 8.35 8.35 8.05 8.16 1471700 8.16 down down correct
XFOR.US X4 Pharmaceuticals Inc 20260713 0 4.42 4.48 4.015 4.05 642300 4.05 down down correct
XGN.US Exagen Inc 20260713 0 4.43 4.43 4.12 4.14 281300 4.14 down down correct
XILSX.US Pioneer ILS Interval Fund 20260713 0 10.57 10.57 10.57 10.57 0 10.57
XLO.US Xilio Therapeutics Inc. Common Stock 20260713 0 9.1 9.32 8.98 9.24 71500 9.24 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20260713 0 96.19 97 94.36 96.67 913400 96.67 up down incorrect
XNCR.US Xencor Inc 20260713 0 15.53 15.53 14.67 14.96 662576 14.96 down up incorrect
XNET.US Xunlei Limited 20260713 0 5.68 5.82 5.608 5.68 170400 5.68
XOMA.US XOMA Corporation 20260713 0 43.52 43.97 39.77 40.17 6711917 40.17 down up incorrect
XOMAO.US XOMA Corporation 20260713 0 24.98 25 24.97 25 4395 25 up down incorrect
XOMAP.US XOMA Corporation 20260713 0 24.98 24.98 24.98 24.98 362 24.98
XONE.US The ExOne Company 20260713 0 49.27 49.27 49.2501 49.255 50814 49.255 down up incorrect
XOS.US Xos Inc 20260713 0 2.44 2.48 2.322 2.34 115000 2.34 down up incorrect
XOSWW.US Xos Equity Warrants 20260713 0 0.0023 0.0038 0.0023 0.0035 4491 0.0035 up up correct
XP.US XP Inc 20260713 0 16.84 16.93 16.285 16.37 3689900 16.37 down down correct
XPEL.US XPEL Inc 20260713 0 44.49 44.79 43.88 44.72 161400 44.72 up up correct
XPER.US Xperi Holding Corporation 20260713 0 7.83 8 7.78 7.81 238200 7.81 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20260713 0 5.44 5.44 5.44 5.44 0 5.44
XRAY.US DENTSPLY SIRONA Inc 20260713 0 12.28 12.88 12.2 12.78 5763900 12.78 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20260713 0 2.09 2.1243 2.03 2.03 13136 2.03 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20260713 0 2.78 2.86 2.69 2.77 1975900 2.77 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20260713 0 9.22 9.22 9.22 9.22 0 9.22
XSICX.US Voya Senior Income Fund Class 20260713 0 9.19 9.19 9.19 9.19 0 9.19
XSIIX.US ING Senior Incm Fd 20260713 0 9.17 9.17 9.17 9.17 0 9.17
XSIWX.US ING Senior Incm Fd 20260713 0 9.23 9.23 9.23 9.23 0 9.23
XSLCX.US Invesco Senior Loan Fund Class 20260713 0 5.44 5.44 5.44 5.44 0 5.44
XTLB.US XTL Biopharmaceuticals Ltd 20260713 0 2.89 2.895 2.69 2.88 5576 2.88 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20260713 0 4.23 4.23 4.05 4.1 7600 4.1 down down correct
YI.US 111 Inc 20260713 0 4.15 4.16 3.8 3.8 4900 3.8 down down correct
YJ.US Yunji Inc 20260713 0 1.45 1.45 1.339 1.339 700 1.339 down down correct
YORW.US The York Water Company 20260713 0 30.78 31.03 30.61 30.97 159652 30.97 up up correct
YQ.US 17 Education & Technology Group Inc 20260713 0 2.39 2.4 2.39 2.39 300 2.39
YTRA.US Yatra Online Inc 20260713 0 0.921 0.921 0.88 0.9 9200 0.9 down down correct
Z.US Zillow Group Inc 20260713 0 31.84 33.02 31.46 32.19 2892600 32.19 up up correct
ZBRA.US Zebra Technologies Corporation 20260713 0 272.29 276.2 264.46 266.71 730400 266.71 down down correct
ZCMD.US Zhongchao Inc 20260713 0 1.67 1.905 1.5 1.51 352000 1.51 down down correct
ZD.US Ziff Davis Inc. 20260713 0 52.18 52.75 51.76 51.87 393200 51.87 down down correct
ZG.US Zillow Group Inc 20260713 0 32 32.72 31.3 31.94 772900 31.94 down down correct
ZION.US Zions Bancorporation National Association 20260713 0 70.63 71.09 69.84 70.36 1694100 70.36 down down correct
ZIONP.US Zions Bancorporation National Association 20260713 0 18.37 18.39 18.3004 18.3457 4539 18.3457 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20260713 0 4.83 4.83 4.83 4.83 0 4.83
ZJZZT.US NASDAQ TEST STOCK 20260713 0 10.02 10.02 10.02 10.02 36100 10.02
ZKIN.US ZK International Group Co. Ltd 20260713 0 1.36 1.482 1.34 1.39 2800 1.39 up up correct
ZLAB.US Zai Lab Limited 20260713 0 20.45 20.49 19.56 19.62 1459000 19.62 down down correct
ZM.US Zoom Video Communications Inc 20260713 0 89.99 93.15 89.99 91.88 3180500 91.88 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20260713 0 4.82 4.86 4.39 4.62 1172900 4.62 down down correct
ZS.US Zscaler Inc 20260713 0 140.16 143.1 138.03 141.82 1655900 141.82 up up correct
ZUMZ.US Zumiez Inc 20260713 0 18.11 18.59 18.11 18.17 201000 18.17 up up correct
ZVZZT.US NASDAQ TEST STOCK 20260713 0 30.75 34.89 30.75 34.89 24425 34.89 up up correct
ZWZZT.US NASDAQ TEST STOCK 20260713 0 10.05 10.05 10.05 10.05 6300 10.05

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.